{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:41:23.903813+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":34.8,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","unit":"%","value":-51.3,"direction":"higher_better","percentile":18}],"summary":"매출 +34.8%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.3,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.6,"direction":"higher_better","percentile":25}],"summary":"RSI 36","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.18,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 2.2x","percentile":48}},"signals":[],"summary":"HJ중공업(097230)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.11조. 현재가 12,320원, 전일 대비 -4.9%, 30일 -21.6%. PER 7.9배 / ROE 8.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.53만, 기관 순매수 3.56만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 35% 성장"],"portfolio":null,"technical":{"macd":-862.655289287768,"grade":"F","trend":"하락","atr_14":828.5714285714286,"rsi_14":36.33540372670808,"sma_20":14030.0,"sma_60":15571.833333333334,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-862.66)가 시그널선(-758.12)을 하회합니다(데드크로스). 현재가가 SMA20(14030)과 SMA60(15572) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11844~16216 (현재 위치 11%).","bb_lower":11844.392532955655,"bb_upper":16215.607467044345,"macd_signal":-758.1218679337416},"change_pct":-5.25,"chart_data":[{"date":"2024-10-23","open":2415,"high":2415,"low":2285,"close":2285,"volume":132866,"rsi_14":16.96,"sma_20":2571.25,"sma_60":2857.5,"sma_120":3074.96},{"date":"2024-10-24","open":2335,"high":2375,"low":2230,"close":2245,"volume":101157,"rsi_14":17.43,"sma_20":2546.75,"sma_60":2835.92,"sma_120":3067.88},{"date":"2024-10-25","open":2245,"high":2320,"low":2200,"close":2210,"volume":127282,"rsi_14":11.01,"sma_20":2521.5,"sma_60":2814.67,"sma_120":3060.79},{"date":"2024-10-28","open":2260,"high":2275,"low":2195,"close":2255,"volume":75248,"rsi_14":15.65,"sma_20":2499.25,"sma_60":2798.5,"sma_120":3053.38},{"date":"2024-10-29","open":2275,"high":2275,"low":2185,"close":2220,"volume":83110,"rsi_14":15.0,"sma_20":2473.5,"sma_60":2781.0,"sma_120":3045.62},{"date":"2024-10-30","open":2220,"high":2250,"low":2195,"close":2220,"volume":43226,"rsi_14":16.82,"sma_20":2451.5,"sma_60":2760.5,"sma_120":3037.88},{"date":"2024-10-31","open":2200,"high":2330,"low":2180,"close":2290,"volume":88742,"rsi_14":30.19,"sma_20":2433.25,"sma_60":2742.67,"sma_120":3031.33},{"date":"2024-11-01","open":2225,"high":2275,"low":2200,"close":2205,"volume":77800,"rsi_14":27.35,"sma_20":2413.5,"sma_60":2723.67,"sma_120":3024.12},{"date":"2024-11-04","open":2210,"high":2295,"low":2185,"close":2250,"volume":80436,"rsi_14":32.8,"sma_20":2394.25,"sma_60":2705.67,"sma_120":3016.96},{"date":"2024-11-05","open":2315,"high":2370,"low":2215,"close":2370,"volume":69255,"rsi_14":40.43,"sma_20":2380.25,"sma_60":2692.42,"sma_120":3010.75},{"date":"2024-11-06","open":2380,"high":2450,"low":2340,"close":2390,"volume":76380,"rsi_14":42.66,"sma_20":2367.75,"sma_60":2685.75,"sma_120":3004.54},{"date":"2024-11-07","open":2415,"high":2775,"low":2405,"close":2605,"volume":720864,"rsi_14":55.68,"sma_20":2369.25,"sma_60":2678.25,"sma_120":3000.17},{"date":"2024-11-08","open":2740,"high":3010,"low":2670,"close":2750,"volume":1179066,"rsi_14":61.97,"sma_20":2381.75,"sma_60":2671.58,"sma_120":2995.92},{"date":"2024-11-11","open":2880,"high":3100,"low":2800,"close":2935,"volume":805435,"rsi_14":72.53,"sma_20":2405.0,"sma_60":2668.5,"sma_120":2992.71},{"date":"2024-11-12","open":2960,"high":3095,"low":2695,"close":3000,"volume":678436,"rsi_14":82.35,"sma_20":2431.75,"sma_60":2666.33,"sma_120":2990.62},{"date":"2024-11-13","open":3000,"high":3070,"low":2820,"close":2840,"volume":306357,"rsi_14":74.29,"sma_20":2448.5,"sma_60":2662.42,"sma_120":2987.33},{"date":"2024-11-14","open":2900,"high":3000,"low":2885,"close":2920,"volume":220370,"rsi_14":77.95,"sma_20":2469.75,"sma_60":2660.17,"sma_120":2984.5},{"date":"2024-11-15","open":2960,"high":2985,"low":2880,"close":2945,"volume":184625,"rsi_14":77.6,"sma_20":2492.0,"sma_60":2656.83,"sma_120":2981.67},{"date":"2024-11-18","open":2990,"high":3200,"low":2920,"close":3150,"volume":542327,"rsi_14":82.75,"sma_20":2524.75,"sma_60":2659.25,"sma_120":2981.25},{"date":"2024-11-19","open":3140,"high":3205,"low":3020,"close":3080,"volume":252803,"rsi_14":78.86,"sma_20":2558.25,"sma_60":2661.0,"sma_120":2978.83},{"date":"2024-11-20","open":3090,"high":3265,"low":3065,"close":3165,"volume":230684,"rsi_14":79.07,"sma_20":2602.25,"sma_60":2663.92,"sma_120":2977.21},{"date":"2024-11-21","open":3240,"high":3310,"low":3120,"close":3240,"volume":303583,"rsi_14":84.62,"sma_20":2652.0,"sma_60":2668.5,"sma_120":2976.79},{"date":"2024-11-22","open":3245,"high":4150,"low":3220,"close":3930,"volume":3410400,"rsi_14":89.25,"sma_20":2738.0,"sma_60":2685.42,"sma_120":2982.08},{"date":"2024-11-25","open":4095,"high":4675,"low":3955,"close":4345,"volume":3294905,"rsi_14":90.55,"sma_20":2842.5,"sma_60":2709.5,"sma_120":2991.58},{"date":"2024-11-26","open":4340,"high":4540,"low":4055,"close":4070,"volume":1285103,"rsi_14":81.23,"sma_20":2935.0,"sma_60":2729.42,"sma_120":2998.92},{"date":"2024-11-27","open":4260,"high":4835,"low":4130,"close":4665,"volume":5019264,"rsi_14":83.55,"sma_20":3057.25,"sma_60":2759.08,"sma_120":3011.08},{"date":"2024-11-28","open":4525,"high":4570,"low":4435,"close":4480,"volume":785553,"rsi_14":77.81,"sma_20":3166.75,"sma_60":2785.75,"sma_120":3019.58},{"date":"2024-11-29","open":4610,"high":4610,"low":4465,"close":4555,"volume":476499,"rsi_14":77.0,"sma_20":3284.25,"sma_60":2813.0,"sma_120":3029.96},{"date":"2024-12-02","open":4570,"high":4660,"low":4450,"close":4500,"volume":553397,"rsi_14":75.08,"sma_20":3396.75,"sma_60":2839.67,"sma_120":3041.5},{"date":"2024-12-03","open":4410,"high":4570,"low":4115,"close":4350,"volume":1546712,"rsi_14":75.34,"sma_20":3495.75,"sma_60":2863.33,"sma_120":3051.96},{"date":"2024-12-04","open":4155,"high":4275,"low":3795,"close":3875,"volume":1850502,"rsi_14":64.15,"sma_20":3570.0,"sma_60":2878.5,"sma_120":3058.5},{"date":"2024-12-05","open":3785,"high":3860,"low":3580,"close":3705,"volume":1118445,"rsi_14":60.8,"sma_20":3625.0,"sma_60":2893.42,"sma_120":3063.54},{"date":"2024-12-06","open":3715,"high":3730,"low":3325,"close":3495,"volume":1080277,"rsi_14":54.89,"sma_20":3662.25,"sma_60":2905.25,"sma_120":3066.62},{"date":"2024-12-09","open":3300,"high":3380,"low":3210,"close":3220,"volume":597079,"rsi_14":51.88,"sma_20":3676.5,"sma_60":2913.75,"sma_120":3067.0},{"date":"2024-12-10","open":3255,"high":3565,"low":3255,"close":3460,"volume":737880,"rsi_14":53.8,"sma_20":3699.5,"sma_60":2926.33,"sma_120":3069.17},{"date":"2024-12-11","open":3510,"high":3825,"low":3510,"close":3825,"volume":685843,"rsi_14":57.01,"sma_20":3748.75,"sma_60":2946.08,"sma_120":3074.5},{"date":"2024-12-12","open":3920,"high":3920,"low":3580,"close":3635,"volume":781744,"rsi_14":45.99,"sma_20":3784.5,"sma_60":2962.42,"sma_120":3076.58},{"date":"2024-12-13","open":3635,"high":4035,"low":3525,"close":4025,"volume":937684,"rsi_14":45.62,"sma_20":3838.5,"sma_60":2984.5,"sma_120":3082.62},{"date":"2024-12-16","open":4045,"high":4050,"low":3835,"close":3905,"volume":654007,"rsi_14":47.64,"sma_20":3876.25,"sma_60":3003.42,"sma_120":3086.79},{"date":"2024-12-17","open":4000,"high":4420,"low":3825,"close":4200,"volume":1956591,"rsi_14":42.72,"sma_20":3932.25,"sma_60":3027.08,"sma_120":3093.33},{"date":"2024-12-18","open":4200,"high":5460,"low":4110,"close":5390,"volume":5626582,"rsi_14":60.83,"sma_20":4043.5,"sma_60":3072.33,"sma_120":3109.79},{"date":"2024-12-19","open":5240,"high":5520,"low":4960,"close":5190,"volume":3053423,"rsi_14":57.34,"sma_20":4141.0,"sma_60":3113.25,"sma_120":3124.92},{"date":"2024-12-20","open":5180,"high":6490,"low":5070,"close":5850,"volume":9054737,"rsi_14":63.69,"sma_20":4237.0,"sma_60":3165.5,"sma_120":3143.88},{"date":"2024-12-23","open":6100,"high":7190,"low":6000,"close":6660,"volume":7906151,"rsi_14":70.66,"sma_20":4352.75,"sma_60":3231.5,"sma_120":3170.12},{"date":"2024-12-24","open":6610,"high":6620,"low":6090,"close":6560,"volume":2460123,"rsi_14":75.74,"sma_20":4477.25,"sma_60":3295.25,"sma_120":3194.92},{"date":"2024-12-26","open":6480,"high":6650,"low":6250,"close":6340,"volume":1978405,"rsi_14":75.02,"sma_20":4561.0,"sma_60":3356.58,"sma_120":3218.29},{"date":"2024-12-27","open":6260,"high":6500,"low":5760,"close":6060,"volume":2834251,"rsi_14":74.04,"sma_20":4640.0,"sma_60":3413.33,"sma_120":3239.29},{"date":"2024-12-30","open":6150,"high":6160,"low":5720,"close":5930,"volume":1256323,"rsi_14":76.11,"sma_20":4708.75,"sma_60":3468.83,"sma_120":3260.46},{"date":"2025-01-02","open":5940,"high":6250,"low":5800,"close":6080,"volume":1322051,"rsi_14":75.69,"sma_20":4787.75,"sma_60":3526.25,"sma_120":3282.67},{"date":"2025-01-03","open":6070,"high":6150,"low":5780,"close":5890,"volume":1022594,"rsi_14":70.96,"sma_20":4864.75,"sma_60":3580.25,"sma_120":3304.17},{"date":"2025-01-06","open":5890,"high":6200,"low":5540,"close":6200,"volume":2128462,"rsi_14":75.42,"sma_20":4981.0,"sma_60":3639.58,"sma_120":3327.08},{"date":"2025-01-07","open":6250,"high":7370,"low":6220,"close":7190,"volume":8036706,"rsi_14":78.03,"sma_20":5155.25,"sma_60":3716.5,"sma_120":3358.75},{"date":"2025-01-08","open":7140,"high":7750,"low":6860,"close":7270,"volume":3696076,"rsi_14":80.02,"sma_20":5344.0,"sma_60":3796.0,"sma_120":3391.17},{"date":"2025-01-09","open":7370,"high":7380,"low":6880,"close":7120,"volume":1762976,"rsi_14":76.74,"sma_20":5539.0,"sma_60":3873.5,"sma_120":3422.38},{"date":"2025-01-10","open":7150,"high":7350,"low":6940,"close":7250,"volume":1351386,"rsi_14":71.14,"sma_20":5728.5,"sma_60":3953.25,"sma_120":3454.67},{"date":"2025-01-13","open":7500,"high":7500,"low":6900,"close":7050,"volume":1330282,"rsi_14":71.14,"sma_20":5889.75,"sma_60":4029.0,"sma_120":3485.04},{"date":"2025-01-14","open":7170,"high":7550,"low":6970,"close":7110,"volume":4658877,"rsi_14":66.58,"sma_20":6063.5,"sma_60":4105.92,"sma_120":3516.17},{"date":"2025-01-15","open":7000,"high":7370,"low":6940,"close":7110,"volume":3092617,"rsi_14":57.53,"sma_20":6217.75,"sma_60":4182.75,"sma_120":3546.54},{"date":"2025-01-16","open":7110,"high":7190,"low":6660,"close":6760,"volume":4256653,"rsi_14":53.09,"sma_20":6360.5,"sma_60":4253.83,"sma_120":3574.17},{"date":"2025-01-17","open":6570,"high":6630,"low":6210,"close":6330,"volume":2621845,"rsi_14":49.86,"sma_20":6467.0,"sma_60":4319.17,"sma_120":3598.83},{"date":"2025-01-20","open":6380,"high":6580,"low":6100,"close":6350,"volume":1920704,"rsi_14":54.55,"sma_20":6515.0,"sma_60":4386.92,"sma_120":3622.21},{"date":"2025-01-21","open":6370,"high":6620,"low":6170,"close":6470,"volume":2748508,"rsi_14":58.49,"sma_20":6579.0,"sma_60":4457.33,"sma_120":3646.62},{"date":"2025-01-22","open":6500,"high":6950,"low":6330,"close":6410,"volume":3856020,"rsi_14":55.34,"sma_20":6607.0,"sma_60":4527.33,"sma_120":3671.0},{"date":"2025-01-23","open":6410,"high":6450,"low":5910,"close":5910,"volume":1871835,"rsi_14":50.29,"sma_20":6569.5,"sma_60":4588.25,"sma_120":3693.38},{"date":"2025-01-24","open":5890,"high":6290,"low":5790,"close":6290,"volume":1144046,"rsi_14":51.3,"sma_20":6556.0,"sma_60":4656.08,"sma_120":3718.54},{"date":"2025-01-31","open":6200,"high":6440,"low":5990,"close":6110,"volume":1445468,"rsi_14":29.7,"sma_20":6544.5,"sma_60":4720.92,"sma_120":3740.71},{"date":"2025-02-03","open":6050,"high":6230,"low":5800,"close":5990,"volume":918031,"rsi_14":26.3,"sma_20":6541.0,"sma_60":4782.58,"sma_120":3762.62},{"date":"2025-02-04","open":5990,"high":6650,"low":5880,"close":6620,"volume":2441943,"rsi_14":42.14,"sma_20":6575.5,"sma_60":4856.17,"sma_120":3789.92},{"date":"2025-02-05","open":6610,"high":6620,"low":6110,"close":6240,"volume":1657502,"rsi_14":35.28,"sma_20":6583.5,"sma_60":4922.67,"sma_120":3814.17},{"date":"2025-02-06","open":6240,"high":6510,"low":6090,"close":6200,"volume":1212983,"rsi_14":37.0,"sma_20":6599.0,"sma_60":4986.5,"sma_120":3839.46},{"date":"2025-02-07","open":6200,"high":6360,"low":6050,"close":6210,"volume":746729,"rsi_14":36.02,"sma_20":6599.5,"sma_60":5050.17,"sma_120":3867.96},{"date":"2025-02-10","open":6210,"high":6900,"low":6190,"close":6350,"volume":3908240,"rsi_14":38.69,"sma_20":6557.5,"sma_60":5112.58,"sma_120":3895.42},{"date":"2025-02-11","open":6370,"high":6700,"low":6330,"close":6610,"volume":1800744,"rsi_14":47.71,"sma_20":6524.5,"sma_60":5176.92,"sma_120":3924.25},{"date":"2025-02-12","open":6680,"high":7320,"low":6620,"close":7180,"volume":6332248,"rsi_14":62.46,"sma_20":6527.5,"sma_60":5247.67,"sma_120":3958.08},{"date":"2025-02-13","open":7310,"high":7340,"low":6840,"close":7180,"volume":3414068,"rsi_14":62.24,"sma_20":6524.0,"sma_60":5317.33,"sma_120":3991.83},{"date":"2025-02-14","open":7110,"high":7130,"low":6720,"close":7050,"volume":2108472,"rsi_14":58.53,"sma_20":6524.0,"sma_60":5387.5,"sma_120":4024.96},{"date":"2025-02-17","open":7050,"high":7060,"low":6650,"close":6760,"volume":1606106,"rsi_14":54.82,"sma_20":6506.5,"sma_60":5451.5,"sma_120":4055.83},{"date":"2025-02-18","open":6730,"high":7280,"low":6630,"close":7090,"volume":2781707,"rsi_14":67.05,"sma_20":6505.5,"sma_60":5520.58,"sma_120":4088.71},{"date":"2025-02-19","open":7190,"high":7330,"low":6970,"close":7160,"volume":2120917,"rsi_14":63.81,"sma_20":6525.5,"sma_60":5587.42,"sma_120":4123.33},{"date":"2025-02-20","open":7100,"high":7100,"low":6330,"close":6400,"volume":2723998,"rsi_14":53.89,"sma_20":6529.0,"sma_60":5642.75,"sma_120":4151.88},{"date":"2025-02-21","open":5960,"high":6440,"low":5960,"close":6290,"volume":1085852,"rsi_14":54.03,"sma_20":6526.0,"sma_60":5694.83,"sma_120":4179.38},{"date":"2025-02-24","open":6450,"high":6510,"low":6110,"close":6340,"volume":834004,"rsi_14":45.54,"sma_20":6519.5,"sma_60":5746.5,"sma_120":4207.5},{"date":"2025-02-25","open":6340,"high":6530,"low":6250,"close":6490,"volume":718491,"rsi_14":54.3,"sma_20":6523.5,"sma_60":5789.17,"sma_120":4237.29},{"date":"2025-02-26","open":6660,"high":6660,"low":6270,"close":6290,"volume":603048,"rsi_14":51.47,"sma_20":6542.5,"sma_60":5821.58,"sma_120":4265.54},{"date":"2025-02-27","open":6350,"high":6390,"low":6120,"close":6140,"volume":558282,"rsi_14":48.91,"sma_20":6535.0,"sma_60":5856.08,"sma_120":4292.75},{"date":"2025-02-28","open":6000,"high":6200,"low":5970,"close":6100,"volume":598850,"rsi_14":45.98,"sma_20":6534.5,"sma_60":5880.0,"sma_120":4319.54},{"date":"2025-03-04","open":6290,"high":7930,"low":6190,"close":7930,"volume":15027532,"rsi_14":64.1,"sma_20":6631.5,"sma_60":5937.5,"sma_120":4361.62},{"date":"2025-03-05","open":8350,"high":9400,"low":7990,"close":9070,"volume":28287865,"rsi_14":68.0,"sma_20":6754.0,"sma_60":6012.75,"sma_120":4412.88},{"date":"2025-03-06","open":9260,"high":9900,"low":8810,"close":9080,"volume":9410481,"rsi_14":68.06,"sma_20":6896.0,"sma_60":6089.08,"sma_120":4464.38},{"date":"2025-03-07","open":9170,"high":9390,"low":8620,"close":8800,"volume":4323102,"rsi_14":66.17,"sma_20":7026.0,"sma_60":6163.25,"sma_120":4513.29},{"date":"2025-03-10","open":8800,"high":9290,"low":8360,"close":8850,"volume":5448648,"rsi_14":70.21,"sma_20":7158.0,"sma_60":6246.17,"sma_120":4562.33},{"date":"2025-03-11","open":8590,"high":8750,"low":8320,"close":8550,"volume":2298198,"rsi_14":64.2,"sma_20":7268.0,"sma_60":6326.92,"sma_120":4610.17},{"date":"2025-03-12","open":8430,"high":8730,"low":7740,"close":7820,"volume":4386489,"rsi_14":55.69,"sma_20":7328.5,"sma_60":6399.0,"sma_120":4652.12},{"date":"2025-03-13","open":7880,"high":8150,"low":7740,"close":8040,"volume":2286473,"rsi_14":65.59,"sma_20":7371.5,"sma_60":6479.33,"sma_120":4696.54},{"date":"2025-03-14","open":7930,"high":8120,"low":7750,"close":7900,"volume":1775834,"rsi_14":65.22,"sma_20":7407.5,"sma_60":6553.33,"sma_120":4739.83},{"date":"2025-03-17","open":7990,"high":8090,"low":7780,"close":7860,"volume":1855942,"rsi_14":64.39,"sma_20":7448.0,"sma_60":6620.58,"sma_120":4783.33},{"date":"2025-03-18","open":7860,"high":8070,"low":7840,"close":7940,"volume":1980957,"rsi_14":63.92,"sma_20":7507.0,"sma_60":6692.33,"sma_120":4827.38},{"date":"2025-03-19","open":8090,"high":8100,"low":7450,"close":7510,"volume":2789501,"rsi_14":61.21,"sma_20":7528.0,"sma_60":6750.42,"sma_120":4867.46},{"date":"2025-03-20","open":7530,"high":7570,"low":7170,"close":7240,"volume":1935032,"rsi_14":59.89,"sma_20":7532.0,"sma_60":6806.0,"sma_120":4904.71},{"date":"2025-03-21","open":7150,"high":7200,"low":6840,"close":7200,"volume":1829562,"rsi_14":59.89,"sma_20":7572.0,"sma_60":6856.0,"sma_120":4941.54},{"date":"2025-03-24","open":7200,"high":7260,"low":6970,"close":7130,"volume":1021734,"rsi_14":39.47,"sma_20":7614.0,"sma_60":6885.0,"sma_120":4978.67},{"date":"2025-03-25","open":7140,"high":7210,"low":6770,"close":6840,"volume":1144199,"rsi_14":12.2,"sma_20":7639.0,"sma_60":6912.5,"sma_120":5012.88},{"date":"2025-03-26","open":6830,"high":6830,"low":6500,"close":6570,"volume":1483018,"rsi_14":10.9,"sma_20":7643.0,"sma_60":6924.5,"sma_120":5045.0},{"date":"2025-03-27","open":6650,"high":6710,"low":6130,"close":6200,"volume":1800399,"rsi_14":10.61,"sma_20":7638.5,"sma_60":6916.83,"sma_120":5074.17},{"date":"2025-03-28","open":6200,"high":6240,"low":6020,"close":6150,"volume":902841,"rsi_14":9.09,"sma_20":7639.0,"sma_60":6910.0,"sma_120":5102.62},{"date":"2025-03-31","open":6130,"high":6180,"low":5860,"close":5900,"volume":793098,"rsi_14":9.23,"sma_20":7629.0,"sma_60":6902.67,"sma_120":5129.62},{"date":"2025-04-01","open":6030,"high":6260,"low":5980,"close":6040,"volume":790668,"rsi_14":16.54,"sma_20":7534.5,"sma_60":6902.33,"sma_120":5157.83},{"date":"2025-04-02","open":6230,"high":6390,"low":5960,"close":6170,"volume":1005741,"rsi_14":13.62,"sma_20":7389.5,"sma_60":6906.33,"sma_120":5187.58},{"date":"2025-04-03","open":6430,"high":6570,"low":6110,"close":6570,"volume":1742058,"rsi_14":26.5,"sma_20":7264.0,"sma_60":6914.5,"sma_120":5220.38},{"date":"2025-04-04","open":6400,"high":6670,"low":6050,"close":6350,"volume":1706413,"rsi_14":24.92,"sma_20":7141.5,"sma_60":6922.17,"sma_120":5251.21},{"date":"2025-04-07","open":6050,"high":6050,"low":5630,"close":5670,"volume":875620,"rsi_14":18.56,"sma_20":6982.5,"sma_60":6913.33,"sma_120":5276.46},{"date":"2025-04-08","open":5880,"high":6410,"low":5850,"close":6300,"volume":1231388,"rsi_14":34.12,"sma_20":6870.0,"sma_60":6898.5,"sma_120":5307.5},{"date":"2025-04-09","open":6600,"high":6670,"low":6210,"close":6520,"volume":1648694,"rsi_14":40.43,"sma_20":6805.0,"sma_60":6886.0,"sma_120":5341.0},{"date":"2025-04-10","open":6770,"high":7060,"low":6610,"close":6880,"volume":1494319,"rsi_14":46.08,"sma_20":6747.0,"sma_60":6882.0,"sma_120":5377.75},{"date":"2025-04-11","open":7310,"high":8530,"low":7190,"close":8250,"volume":11922884,"rsi_14":60.41,"sma_20":6764.5,"sma_60":6898.67,"sma_120":5425.96},{"date":"2025-04-14","open":8590,"high":8590,"low":8100,"close":8250,"volume":5098028,"rsi_14":63.85,"sma_20":6784.0,"sma_60":6918.67,"sma_120":5473.83},{"date":"2025-04-15","open":8180,"high":8190,"low":7810,"close":8030,"volume":2372353,"rsi_14":64.48,"sma_20":6788.5,"sma_60":6934.0,"sma_120":5519.96},{"date":"2025-04-16","open":7810,"high":7900,"low":7320,"close":7550,"volume":2086547,"rsi_14":63.11,"sma_20":6790.5,"sma_60":6941.33,"sma_120":5562.04},{"date":"2025-04-17","open":7730,"high":7910,"low":7600,"close":7840,"volume":1572734,"rsi_14":65.68,"sma_20":6820.5,"sma_60":6959.33,"sma_120":5606.58},{"date":"2025-04-18","open":7980,"high":8040,"low":7580,"close":7830,"volume":1153031,"rsi_14":68.74,"sma_20":6852.0,"sma_60":6984.33,"sma_120":5651.75},{"date":"2025-04-21","open":7760,"high":7760,"low":7470,"close":7560,"volume":924463,"rsi_14":64.39,"sma_20":6873.5,"sma_60":7004.5,"sma_120":5695.71},{"date":"2025-04-22","open":7320,"high":7560,"low":7270,"close":7410,"volume":918763,"rsi_14":61.7,"sma_20":6902.0,"sma_60":7020.17,"sma_120":5738.75},{"date":"2025-04-23","open":7360,"high":7480,"low":7200,"close":7330,"volume":1070014,"rsi_14":57.63,"sma_20":6940.0,"sma_60":7035.5,"sma_120":5781.42},{"date":"2025-04-24","open":7500,"high":7800,"low":7300,"close":7730,"volume":2009394,"rsi_14":63.37,"sma_20":7016.5,"sma_60":7065.83,"sma_120":5827.04},{"date":"2025-04-25","open":7760,"high":8010,"low":7690,"close":7980,"volume":2302776,"rsi_14":74.42,"sma_20":7108.0,"sma_60":7094.0,"sma_120":5875.04},{"date":"2025-04-28","open":8200,"high":8340,"low":7980,"close":8110,"volume":2201800,"rsi_14":71.39,"sma_20":7218.5,"sma_60":7127.33,"sma_120":5924.12},{"date":"2025-04-29","open":7810,"high":7950,"low":7180,"close":7920,"volume":1310759,"rsi_14":66.67,"sma_20":7312.5,"sma_60":7159.5,"sma_120":5971.04},{"date":"2025-04-30","open":8080,"high":8080,"low":7650,"close":7850,"volume":830077,"rsi_14":62.4,"sma_20":7396.5,"sma_60":7180.0,"sma_120":6018.08},{"date":"2025-05-02","open":7790,"high":7850,"low":7670,"close":7740,"volume":569131,"rsi_14":40.38,"sma_20":7455.0,"sma_60":7205.0,"sma_120":6063.83},{"date":"2025-05-07","open":7830,"high":7900,"low":7670,"close":7800,"volume":606000,"rsi_14":41.7,"sma_20":7527.5,"sma_60":7231.67,"sma_120":6109.08},{"date":"2025-05-08","open":7750,"high":7770,"low":7630,"close":7680,"volume":578140,"rsi_14":43.3,"sma_20":7628.0,"sma_60":7256.17,"sma_120":6153.17},{"date":"2025-05-09","open":7680,"high":7770,"low":7500,"close":7570,"volume":509285,"rsi_14":50.45,"sma_20":7691.5,"sma_60":7276.5,"sma_120":6194.54},{"date":"2025-05-12","open":7600,"high":7660,"low":7170,"close":7220,"volume":905297,"rsi_14":36.52,"sma_20":7726.5,"sma_60":7286.67,"sma_120":6231.79},{"date":"2025-05-13","open":7000,"high":7260,"low":6970,"close":7200,"volume":567322,"rsi_14":36.36,"sma_20":7742.5,"sma_60":7287.0,"sma_120":6267.33},{"date":"2025-05-14","open":7310,"high":8040,"low":7310,"close":7900,"volume":3516013,"rsi_14":56.2,"sma_20":7725.0,"sma_60":7299.0,"sma_120":6308.17},{"date":"2025-05-15","open":7760,"high":7880,"low":7450,"close":7810,"volume":1086730,"rsi_14":57.46,"sma_20":7703.0,"sma_60":7311.67,"sma_120":6349.58},{"date":"2025-05-16","open":7720,"high":7730,"low":7240,"close":7340,"volume":1675912,"rsi_14":50.16,"sma_20":7668.5,"sma_60":7321.33,"sma_120":6386.42},{"date":"2025-05-19","open":7260,"high":7370,"low":7020,"close":7120,"volume":904869,"rsi_14":39.45,"sma_20":7647.0,"sma_60":7321.83,"sma_120":6421.21},{"date":"2025-05-20","open":7100,"high":7200,"low":7050,"close":7140,"volume":442647,"rsi_14":34.21,"sma_20":7612.0,"sma_60":7321.5,"sma_120":6454.46},{"date":"2025-05-21","open":7150,"high":7570,"low":7090,"close":7530,"volume":1292776,"rsi_14":40.07,"sma_20":7597.0,"sma_60":7340.33,"sma_120":6491.54},{"date":"2025-05-22","open":7450,"high":7600,"low":7380,"close":7480,"volume":676776,"rsi_14":42.09,"sma_20":7593.0,"sma_60":7360.17,"sma_120":6527.5},{"date":"2025-05-23","open":7550,"high":7550,"low":7230,"close":7320,"volume":535687,"rsi_14":40.77,"sma_20":7588.5,"sma_60":7376.5,"sma_120":6561.5},{"date":"2025-05-26","open":7260,"high":7730,"low":7150,"close":7570,"volume":923771,"rsi_14":47.18,"sma_20":7600.5,"sma_60":7394.5,"sma_120":6591.83},{"date":"2025-05-27","open":7670,"high":7800,"low":7400,"close":7500,"volume":982221,"rsi_14":45.03,"sma_20":7589.0,"sma_60":7414.67,"sma_120":6618.12},{"date":"2025-05-28","open":7620,"high":7620,"low":7260,"close":7270,"volume":1083035,"rsi_14":43.45,"sma_20":7553.5,"sma_60":7433.5,"sma_120":6644.79},{"date":"2025-05-29","open":7390,"high":7570,"low":7290,"close":7320,"volume":675713,"rsi_14":45.93,"sma_20":7514.0,"sma_60":7453.83,"sma_120":6666.92},{"date":"2025-05-30","open":7320,"high":7430,"low":7150,"close":7220,"volume":483363,"rsi_14":50.0,"sma_20":7479.0,"sma_60":7442.0,"sma_120":6689.75},{"date":"2025-06-02","open":7230,"high":7310,"low":7110,"close":7240,"volume":408144,"rsi_14":50.71,"sma_20":7448.5,"sma_60":7411.5,"sma_120":6712.12},{"date":"2025-06-04","open":7230,"high":7320,"low":7010,"close":7320,"volume":554907,"rsi_14":36.82,"sma_20":7427.5,"sma_60":7382.17,"sma_120":6735.62},{"date":"2025-06-05","open":7320,"high":7440,"low":7210,"close":7390,"volume":579204,"rsi_14":40.37,"sma_20":7407.0,"sma_60":7358.67,"sma_120":6760.96},{"date":"2025-06-09","open":7330,"high":7380,"low":6970,"close":7140,"volume":846140,"rsi_14":44.9,"sma_20":7380.0,"sma_60":7330.17,"sma_120":6788.17},{"date":"2025-06-10","open":7110,"high":7190,"low":7060,"close":7130,"volume":441529,"rsi_14":50.29,"sma_20":7358.0,"sma_60":7306.5,"sma_120":6816.71},{"date":"2025-06-11","open":7250,"high":7260,"low":7100,"close":7120,"volume":343517,"rsi_14":49.43,"sma_20":7353.0,"sma_60":7294.83,"sma_120":6846.92},{"date":"2025-06-12","open":7180,"high":7660,"low":7180,"close":7530,"volume":1919871,"rsi_14":50.0,"sma_20":7369.5,"sma_60":7286.33,"sma_120":6882.83},{"date":"2025-06-13","open":7590,"high":7600,"low":7240,"close":7330,"volume":672387,"rsi_14":46.07,"sma_20":7341.0,"sma_60":7276.83,"sma_120":6915.08},{"date":"2025-06-16","open":7280,"high":7470,"low":7230,"close":7470,"volume":601642,"rsi_14":53.97,"sma_20":7324.0,"sma_60":7270.33,"sma_120":6945.46},{"date":"2025-06-17","open":7700,"high":8090,"low":7290,"close":7540,"volume":2438253,"rsi_14":49.12,"sma_20":7334.0,"sma_60":7263.67,"sma_120":6978.0},{"date":"2025-06-18","open":7450,"high":7580,"low":7330,"close":7350,"volume":590328,"rsi_14":45.9,"sma_20":7345.5,"sma_60":7261.0,"sma_120":7005.71},{"date":"2025-06-19","open":7440,"high":7450,"low":7130,"close":7240,"volume":641059,"rsi_14":49.12,"sma_20":7350.5,"sma_60":7261.0,"sma_120":7033.5},{"date":"2025-06-20","open":7570,"high":7870,"low":7350,"close":7430,"volume":1497482,"rsi_14":52.97,"sma_20":7345.5,"sma_60":7264.83,"sma_120":7060.42},{"date":"2025-06-23","open":7300,"high":7670,"low":7200,"close":7390,"volume":989144,"rsi_14":54.75,"sma_20":7341.0,"sma_60":7269.17,"sma_120":7077.08},{"date":"2025-06-24","open":7480,"high":7920,"low":7340,"close":7850,"volume":1964860,"rsi_14":63.68,"sma_20":7367.5,"sma_60":7286.0,"sma_120":7099.25},{"date":"2025-06-25","open":7810,"high":7810,"low":7330,"close":7460,"volume":1366287,"rsi_14":52.76,"sma_20":7362.0,"sma_60":7300.83,"sma_120":7112.67},{"date":"2025-06-26","open":7570,"high":8400,"low":7450,"close":8190,"volume":4267939,"rsi_14":62.5,"sma_20":7396.5,"sma_60":7334.0,"sma_120":7125.42},{"date":"2025-06-27","open":8380,"high":8390,"low":7780,"close":7960,"volume":1790539,"rsi_14":62.89,"sma_20":7431.0,"sma_60":7364.17,"sma_120":7137.08},{"date":"2025-06-30","open":7950,"high":8070,"low":7610,"close":7950,"volume":935326,"rsi_14":62.89,"sma_20":7462.5,"sma_60":7398.33,"sma_120":7150.5},{"date":"2025-07-01","open":7990,"high":8030,"low":7760,"close":7880,"volume":805881,"rsi_14":61.73,"sma_20":7495.5,"sma_60":7429.0,"sma_120":7165.67},{"date":"2025-07-02","open":7820,"high":7820,"low":7510,"close":7610,"volume":603352,"rsi_14":51.29,"sma_20":7514.0,"sma_60":7453.0,"sma_120":7179.67},{"date":"2025-07-03","open":7630,"high":7760,"low":7470,"close":7480,"volume":587460,"rsi_14":52.48,"sma_20":7522.0,"sma_60":7468.17,"sma_120":7191.33},{"date":"2025-07-04","open":7490,"high":7590,"low":6950,"close":7170,"volume":1327924,"rsi_14":45.31,"sma_20":7511.0,"sma_60":7481.83,"sma_120":7202.0},{"date":"2025-07-07","open":7030,"high":7370,"low":7030,"close":7340,"volume":375608,"rsi_14":46.97,"sma_20":7521.0,"sma_60":7509.67,"sma_120":7211.5},{"date":"2025-07-08","open":7440,"high":7620,"low":7280,"close":7450,"volume":408566,"rsi_14":51.55,"sma_20":7537.0,"sma_60":7528.83,"sma_120":7213.67},{"date":"2025-07-09","open":7480,"high":7580,"low":7370,"close":7470,"volume":403335,"rsi_14":53.67,"sma_20":7554.5,"sma_60":7544.67,"sma_120":7215.33},{"date":"2025-07-10","open":7430,"high":8030,"low":7360,"close":7700,"volume":1116035,"rsi_14":54.26,"sma_20":7563.0,"sma_60":7558.33,"sma_120":7220.17},{"date":"2025-07-11","open":7770,"high":7770,"low":7510,"close":7620,"volume":583646,"rsi_14":53.58,"sma_20":7577.5,"sma_60":7547.83,"sma_120":7223.25},{"date":"2025-07-14","open":7540,"high":7920,"low":7540,"close":7820,"volume":682786,"rsi_14":49.49,"sma_20":7595.0,"sma_60":7540.67,"sma_120":7229.67},{"date":"2025-07-15","open":7800,"high":7900,"low":7680,"close":7770,"volume":440715,"rsi_14":55.94,"sma_20":7606.5,"sma_60":7536.33,"sma_120":7235.17},{"date":"2025-07-16","open":7770,"high":7840,"low":7610,"close":7630,"volume":503084,"rsi_14":36.14,"sma_20":7620.5,"sma_60":7537.67,"sma_120":7239.5},{"date":"2025-07-17","open":7650,"high":7670,"low":7370,"close":7460,"volume":481900,"rsi_14":37.24,"sma_20":7631.5,"sma_60":7531.33,"sma_120":7245.33},{"date":"2025-07-18","open":7500,"high":7530,"low":7220,"close":7360,"volume":389556,"rsi_14":35.61,"sma_20":7628.0,"sma_60":7523.5,"sma_120":7253.92},{"date":"2025-07-21","open":7420,"high":7610,"low":7360,"close":7540,"volume":481794,"rsi_14":42.13,"sma_20":7635.5,"sma_60":7523.17,"sma_120":7263.83},{"date":"2025-07-22","open":7570,"high":8370,"low":7490,"close":8150,"volume":4262118,"rsi_14":60.8,"sma_20":7650.5,"sma_60":7535.5,"sma_120":7277.83},{"date":"2025-07-23","open":8080,"high":8130,"low":7850,"close":8000,"volume":814514,"rsi_14":60.32,"sma_20":7677.5,"sma_60":7546.67,"sma_120":7291.08},{"date":"2025-07-24","open":8020,"high":8220,"low":7880,"close":7980,"volume":787502,"rsi_14":68.16,"sma_20":7667.0,"sma_60":7550.83,"sma_120":7308.33},{"date":"2025-07-25","open":8120,"high":8550,"low":7880,"close":8440,"volume":2008210,"rsi_14":71.83,"sma_20":7691.0,"sma_60":7558.5,"sma_120":7326.25},{"date":"2025-07-28","open":9360,"high":9850,"low":8580,"close":8860,"volume":7744402,"rsi_14":74.91,"sma_20":7736.5,"sma_60":7571.0,"sma_120":7349.17},{"date":"2025-07-29","open":9110,"high":9120,"low":8620,"close":8870,"volume":1543530,"rsi_14":74.82,"sma_20":7786.0,"sma_60":7586.83,"sma_120":7373.17},{"date":"2025-07-30","open":8980,"high":9070,"low":8620,"close":8750,"volume":1058375,"rsi_14":69.37,"sma_20":7843.0,"sma_60":7601.83,"sma_120":7390.92},{"date":"2025-07-31","open":9060,"high":9200,"low":8600,"close":8910,"volume":2516801,"rsi_14":73.12,"sma_20":7914.5,"sma_60":7621.33,"sma_120":7413.17},{"date":"2025-08-01","open":9470,"high":9590,"low":8450,"close":8720,"volume":4364143,"rsi_14":66.19,"sma_20":7992.0,"sma_60":7636.67,"sma_120":7434.17},{"date":"2025-08-04","open":9110,"high":10950,"low":8920,"close":10200,"volume":15969398,"rsi_14":78.86,"sma_20":8135.0,"sma_60":7678.67,"sma_120":7467.42},{"date":"2025-08-05","open":10230,"high":10550,"low":9930,"close":10440,"volume":4480804,"rsi_14":82.6,"sma_20":8284.5,"sma_60":7726.5,"sma_120":7501.5},{"date":"2025-08-06","open":10170,"high":12100,"low":10070,"close":11430,"volume":10576299,"rsi_14":88.69,"sma_20":8482.5,"sma_60":7796.67,"sma_120":7541.67},{"date":"2025-08-07","open":11500,"high":14750,"low":11380,"close":13700,"volume":21560163,"rsi_14":93.42,"sma_20":8782.5,"sma_60":7905.0,"sma_120":7596.0},{"date":"2025-08-08","open":13700,"high":14010,"low":13130,"close":14010,"volume":2870404,"rsi_14":93.54,"sma_20":9102.0,"sma_60":8006.83,"sma_120":7652.92},{"date":"2025-08-11","open":14200,"high":16010,"low":14200,"close":14890,"volume":3584779,"rsi_14":93.77,"sma_20":9455.5,"sma_60":8124.83,"sma_120":7718.25},{"date":"2025-08-12","open":15450,"high":15610,"low":13980,"close":14440,"volume":2932901,"rsi_14":90.25,"sma_20":9789.0,"sma_60":8243.17,"sma_120":7782.25},{"date":"2025-08-13","open":15080,"high":16040,"low":14000,"close":15630,"volume":9335198,"rsi_14":91.71,"sma_20":10189.0,"sma_60":8385.0,"sma_120":7853.42},{"date":"2025-08-14","open":15620,"high":15630,"low":14500,"close":15030,"volume":5983977,"rsi_14":85.39,"sma_20":10567.5,"sma_60":8516.5,"sma_120":7919.0},{"date":"2025-08-18","open":14490,"high":15250,"low":14070,"close":14350,"volume":3988420,"rsi_14":78.68,"sma_20":10917.0,"sma_60":8630.17,"sma_120":7985.25},{"date":"2025-08-19","open":14310,"high":14310,"low":12370,"close":12660,"volume":6930340,"rsi_14":66.84,"sma_20":11173.0,"sma_60":8716.5,"sma_120":8038.33},{"date":"2025-08-20","open":12420,"high":13610,"low":12120,"close":13470,"volume":7576548,"rsi_14":69.77,"sma_20":11439.0,"sma_60":8819.0,"sma_120":8097.75},{"date":"2025-08-21","open":13470,"high":14330,"low":13130,"close":14080,"volume":4022025,"rsi_14":70.86,"sma_20":11743.0,"sma_60":8927.5,"sma_120":8161.0},{"date":"2025-08-22","open":14130,"high":14560,"low":13870,"close":13990,"volume":2593923,"rsi_14":71.44,"sma_20":12043.5,"sma_60":9035.67,"sma_120":8225.17},{"date":"2025-08-25","open":14290,"high":14460,"low":13410,"close":14150,"volume":2524916,"rsi_14":68.0,"sma_20":12329.0,"sma_60":9150.33,"sma_120":8291.92},{"date":"2025-08-26","open":14560,"high":14690,"low":13790,"close":13800,"volume":2448704,"rsi_14":65.16,"sma_20":12576.0,"sma_60":9258.33,"sma_120":8356.08},{"date":"2025-08-27","open":13950,"high":14040,"low":13500,"close":13900,"volume":2322736,"rsi_14":62.12,"sma_20":12827.5,"sma_60":9369.67,"sma_120":8405.83},{"date":"2025-08-28","open":14000,"high":15520,"low":13750,"close":15500,"volume":10028444,"rsi_14":59.45,"sma_20":13165.0,"sma_60":9507.33,"sma_120":8459.42},{"date":"2025-08-29","open":16000,"high":19470,"low":15810,"close":18880,"volume":17386504,"rsi_14":69.34,"sma_20":13663.5,"sma_60":9700.0,"sma_120":8541.08},{"date":"2025-09-01","open":19500,"high":22200,"low":19130,"close":21250,"volume":21941226,"rsi_14":72.59,"sma_20":14290.0,"sma_60":9931.0,"sma_120":8644.83},{"date":"2025-09-02","open":21650,"high":25100,"low":20250,"close":20800,"volume":32716314,"rsi_14":72.59,"sma_20":14820.0,"sma_60":10158.67,"sma_120":8744.42},{"date":"2025-09-03","open":20850,"high":24025,"low":20400,"close":23400,"volume":32441362,"rsi_14":75.08,"sma_20":15468.0,"sma_60":10429.83,"sma_120":8868.17},{"date":"2025-09-04","open":23800,"high":24400,"low":22000,"close":24350,"volume":17706922,"rsi_14":79.42,"sma_20":16114.0,"sma_60":10717.0,"sma_120":9005.92},{"date":"2025-09-05","open":23950,"high":27700,"low":23700,"close":27600,"volume":24654894,"rsi_14":85.99,"sma_20":16809.0,"sma_60":11051.5,"sma_120":9168.92},{"date":"2025-09-08","open":27950,"high":30300,"low":27650,"close":29200,"volume":18617380,"rsi_14":95.14,"sma_20":17568.5,"sma_60":11416.0,"sma_120":9346.42},{"date":"2025-09-09","open":28700,"high":29000,"low":26700,"close":27250,"volume":15633146,"rsi_14":85.41,"sma_20":18186.5,"sma_60":11745.67,"sma_120":9508.0},{"date":"2025-09-10","open":26350,"high":34350,"low":26300,"close":33100,"volume":35651926,"rsi_14":88.5,"sma_20":19119.5,"sma_60":12171.67,"sma_120":9717.67},{"date":"2025-09-11","open":34000,"high":34300,"low":31450,"close":33350,"volume":9936875,"rsi_14":88.94,"sma_20":20005.5,"sma_60":12605.0,"sma_120":9933.0},{"date":"2025-09-12","open":32700,"high":33375,"low":31100,"close":31500,"volume":6558523,"rsi_14":82.67,"sma_20":20829.0,"sma_60":13009.33,"sma_120":10135.17},{"date":"2025-09-15","open":32200,"high":34100,"low":31500,"close":33150,"volume":7152139,"rsi_14":84.74,"sma_20":21769.0,"sma_60":13438.0,"sma_120":10351.42},{"date":"2025-09-16","open":33200,"high":33750,"low":32400,"close":33050,"volume":6473380,"rsi_14":84.38,"sma_20":22788.5,"sma_60":13865.67,"sma_120":10567.42},{"date":"2025-09-17","open":33600,"high":34050,"low":30900,"close":31650,"volume":5257562,"rsi_14":79.2,"sma_20":23697.5,"sma_60":14262.33,"sma_120":10774.17},{"date":"2025-09-18","open":31416,"high":31515,"low":28205,"close":28650,"volume":7952912,"rsi_14":68.8,"sma_20":24443.5,"sma_60":14621.33,"sma_120":10961.08},{"date":"2025-09-19","open":28400,"high":29650,"low":26500,"close":29150,"volume":9185232,"rsi_14":65.99,"sma_20":25201.5,"sma_60":14970.67,"sma_120":11152.33},{"date":"2025-09-22","open":29600,"high":30600,"low":28075,"close":29100,"volume":8267908,"rsi_14":67.08,"sma_20":25949.0,"sma_60":15323.0,"sma_120":11343.58},{"date":"2025-09-23","open":28000,"high":29700,"low":27550,"close":28450,"volume":4800490,"rsi_14":61.3,"sma_20":26681.5,"sma_60":15664.67,"sma_120":11531.5},{"date":"2025-09-24","open":28400,"high":29850,"low":27050,"close":29100,"volume":6616037,"rsi_14":60.77,"sma_20":27441.5,"sma_60":16018.33,"sma_120":11723.67},{"date":"2025-09-25","open":29800,"high":29950,"low":27500,"close":28000,"volume":7926995,"rsi_14":51.01,"sma_20":28066.5,"sma_60":16358.17,"sma_120":11905.58},{"date":"2025-09-26","open":27400,"high":28250,"low":25550,"close":25600,"volume":11217540,"rsi_14":41.3,"sma_20":28402.5,"sma_60":16660.17,"sma_120":12064.17},{"date":"2025-09-29","open":24900,"high":26850,"low":24900,"close":25900,"volume":5993598,"rsi_14":46.46,"sma_20":28635.0,"sma_60":16972.33,"sma_120":12227.08},{"date":"2025-09-30","open":26800,"high":28800,"low":26400,"close":28000,"volume":10221654,"rsi_14":33.33,"sma_20":28995.0,"sma_60":17316.67,"sma_120":12413.17},{"date":"2025-10-01","open":28300,"high":29150,"low":27500,"close":27600,"volume":4986246,"rsi_14":31.39,"sma_20":29205.0,"sma_60":17652.5,"sma_120":12590.67},{"date":"2025-10-02","open":27600,"high":27850,"low":26100,"close":26650,"volume":4154249,"rsi_14":33.33,"sma_20":29320.0,"sma_60":17972.17,"sma_120":12758.42},{"date":"2025-10-10","open":26400,"high":26400,"low":24700,"close":25200,"volume":5756430,"rsi_14":22.3,"sma_20":29200.0,"sma_60":18263.83,"sma_120":12911.08},{"date":"2025-10-13","open":24800,"high":26700,"low":24750,"close":25300,"volume":5101501,"rsi_14":23.0,"sma_20":29005.0,"sma_60":18558.5,"sma_120":13053.17},{"date":"2025-10-14","open":25550,"high":25550,"low":23500,"close":23950,"volume":4479459,"rsi_14":23.08,"sma_20":28840.0,"sma_60":18827.33,"sma_120":13184.0},{"date":"2025-10-15","open":24100,"high":24500,"low":23350,"close":24200,"volume":3079107,"rsi_14":29.83,"sma_20":28395.0,"sma_60":19101.17,"sma_120":13318.75},{"date":"2025-10-16","open":24950,"high":26950,"low":24800,"close":26150,"volume":9065082,"rsi_14":39.05,"sma_20":28035.0,"sma_60":19409.83,"sma_120":13473.75},{"date":"2025-10-17","open":27100,"high":27750,"low":25100,"close":25650,"volume":5454071,"rsi_14":37.81,"sma_20":27742.5,"sma_60":19713.0,"sma_120":13622.17},{"date":"2025-10-20","open":25750,"high":27000,"low":25500,"close":25750,"volume":3699815,"rsi_14":40.07,"sma_20":27372.5,"sma_60":20019.5,"sma_120":13771.5},{"date":"2025-10-21","open":25800,"high":28700,"low":25800,"close":27900,"volume":14137563,"rsi_14":46.03,"sma_20":27115.0,"sma_60":20358.83,"sma_120":13941.0},{"date":"2025-10-22","open":28600,"high":28650,"low":26200,"close":27550,"volume":6647771,"rsi_14":48.43,"sma_20":26910.0,"sma_60":20682.17,"sma_120":14108.83},{"date":"2025-10-23","open":27000,"high":29500,"low":26600,"close":28350,"volume":10634044,"rsi_14":60.78,"sma_20":26877.5,"sma_60":21021.33,"sma_120":14284.0},{"date":"2025-10-24","open":28550,"high":28650,"low":27350,"close":28300,"volume":4325148,"rsi_14":59.6,"sma_20":26835.0,"sma_60":21360.0,"sma_120":14455.42},{"date":"2025-10-27","open":29050,"high":33050,"low":29000,"close":31550,"volume":19069062,"rsi_14":63.0,"sma_20":26957.5,"sma_60":21745.17,"sma_120":14651.83},{"date":"2025-10-28","open":31800,"high":31850,"low":28650,"close":29900,"volume":6758687,"rsi_14":57.72,"sma_20":27030.0,"sma_60":22095.83,"sma_120":14833.42},{"date":"2025-10-29","open":30050,"high":31500,"low":28650,"close":30300,"volume":8180437,"rsi_14":62.72,"sma_20":27090.0,"sma_60":22453.0,"sma_120":15019.92},{"date":"2025-10-30","open":33100,"high":33100,"low":28450,"close":29050,"volume":7531416,"rsi_14":63.6,"sma_20":27142.5,"sma_60":22791.33,"sma_120":15196.58},{"date":"2025-10-31","open":28350,"high":29200,"low":27800,"close":28100,"volume":3146115,"rsi_14":59.33,"sma_20":27267.5,"sma_60":23111.17,"sma_120":15366.25},{"date":"2025-11-03","open":28100,"high":28800,"low":27100,"close":27400,"volume":4040864,"rsi_14":62.02,"sma_20":27342.5,"sma_60":23422.5,"sma_120":15529.58},{"date":"2025-11-04","open":27400,"high":27400,"low":26050,"close":26550,"volume":3124402,"rsi_14":57.86,"sma_20":27270.0,"sma_60":23695.0,"sma_120":15686.83},{"date":"2025-11-05","open":26050,"high":26050,"low":24350,"close":25250,"volume":2836228,"rsi_14":46.85,"sma_20":27152.5,"sma_60":23941.83,"sma_120":15834.17},{"date":"2025-11-06","open":25650,"high":26150,"low":23350,"close":23550,"volume":3300767,"rsi_14":43.23,"sma_20":26997.5,"sma_60":24143.83,"sma_120":15970.25},{"date":"2025-11-07","open":21300,"high":23250,"low":21300,"close":22450,"volume":4891613,"rsi_14":40.0,"sma_20":26860.0,"sma_60":24289.67,"sma_120":16097.33},{"date":"2025-11-10","open":22000,"high":22375,"low":20550,"close":22000,"volume":3604715,"rsi_14":30.07,"sma_20":26695.0,"sma_60":24422.83,"sma_120":16214.83},{"date":"2025-11-11","open":22000,"high":22300,"low":20450,"close":20950,"volume":3371240,"rsi_14":28.71,"sma_20":26545.0,"sma_60":24523.83,"sma_120":16324.33},{"date":"2025-11-12","open":20950,"high":21900,"low":20500,"close":21250,"volume":2752901,"rsi_14":26.33,"sma_20":26397.5,"sma_60":24637.33,"sma_120":16440.25},{"date":"2025-11-13","open":21000,"high":21850,"low":20650,"close":21800,"volume":1692332,"rsi_14":29.03,"sma_20":26180.0,"sma_60":24740.17,"sma_120":16562.58},{"date":"2025-11-14","open":21100,"high":23500,"low":20850,"close":22750,"volume":5763037,"rsi_14":16.67,"sma_20":26035.0,"sma_60":24868.83,"sma_120":16692.67},{"date":"2025-11-17","open":22950,"high":24200,"low":21700,"close":24150,"volume":4129639,"rsi_14":27.8,"sma_20":25955.0,"sma_60":25032.17,"sma_120":16831.17},{"date":"2025-11-18","open":24000,"high":24700,"low":22400,"close":22650,"volume":2142402,"rsi_14":22.78,"sma_20":25692.5,"sma_60":25198.67,"sma_120":16957.58},{"date":"2025-11-19","open":22300,"high":23300,"low":21150,"close":21350,"volume":1754011,"rsi_14":22.7,"sma_20":25382.5,"sma_60":25330.0,"sma_120":17074.5},{"date":"2025-11-20","open":21600,"high":21900,"low":20750,"close":21200,"volume":2146438,"rsi_14":24.06,"sma_20":25025.0,"sma_60":25448.67,"sma_120":17188.08},{"date":"2025-11-21","open":20500,"high":20700,"low":19890,"close":20100,"volume":1852240,"rsi_14":23.36,"sma_20":24615.0,"sma_60":25550.5,"sma_120":17293.08},{"date":"2025-11-24","open":20350,"high":20900,"low":19650,"close":20550,"volume":1391650,"rsi_14":27.44,"sma_20":24065.0,"sma_60":25657.17,"sma_120":17403.75},{"date":"2025-11-25","open":20800,"high":21000,"low":20150,"close":20250,"volume":957574,"rsi_14":29.67,"sma_20":23582.5,"sma_60":25764.67,"sma_120":17511.5},{"date":"2025-11-26","open":20250,"high":21050,"low":20000,"close":20850,"volume":885467,"rsi_14":37.95,"sma_20":23110.0,"sma_60":25880.5,"sma_120":17625.08},{"date":"2025-11-27","open":21000,"high":21450,"low":20500,"close":20700,"volume":908880,"rsi_14":41.46,"sma_20":22692.5,"sma_60":25967.17,"sma_120":17737.25},{"date":"2025-11-28","open":20800,"high":21000,"low":20300,"close":20800,"volume":717576,"rsi_14":43.94,"sma_20":22327.5,"sma_60":25999.17,"sma_120":17849.58},{"date":"2025-12-01","open":20800,"high":21750,"low":20400,"close":21450,"volume":1322657,"rsi_14":52.63,"sma_20":22030.0,"sma_60":26002.5,"sma_120":17966.75},{"date":"2025-12-02","open":21500,"high":23500,"low":21400,"close":23500,"volume":2808779,"rsi_14":60.0,"sma_20":21877.5,"sma_60":26047.5,"sma_120":18103.08},{"date":"2025-12-03","open":23700,"high":23750,"low":22400,"close":22400,"volume":1659284,"rsi_14":52.54,"sma_20":21735.0,"sma_60":26030.83,"sma_120":18230.33},{"date":"2025-12-04","open":22400,"high":22400,"low":21600,"close":21800,"volume":1100044,"rsi_14":45.85,"sma_20":21647.5,"sma_60":25988.33,"sma_120":18352.67},{"date":"2025-12-05","open":21800,"high":22150,"low":21000,"close":22100,"volume":1057991,"rsi_14":40.1,"sma_20":21630.0,"sma_60":25896.67,"sma_120":18474.08},{"date":"2025-12-08","open":22500,"high":22750,"low":21700,"close":21850,"volume":897069,"rsi_14":45.6,"sma_20":21622.5,"sma_60":25774.17,"sma_120":18595.08},{"date":"2025-12-09","open":21850,"high":23150,"low":21700,"close":22700,"volume":1869229,"rsi_14":57.8,"sma_20":21710.0,"sma_60":25698.33,"sma_120":18722.0},{"date":"2025-12-10","open":22700,"high":22850,"low":22200,"close":22450,"volume":730731,"rsi_14":57.14,"sma_20":21770.0,"sma_60":25520.83,"sma_120":18846.25},{"date":"2025-12-11","open":22700,"high":23100,"low":22050,"close":22050,"volume":995573,"rsi_14":62.11,"sma_20":21782.5,"sma_60":25332.5,"sma_120":18968.75},{"date":"2025-12-12","open":22400,"high":24400,"low":22400,"close":24200,"volume":4171272,"rsi_14":68.72,"sma_20":21855.0,"sma_60":25210.83,"sma_120":19110.08},{"date":"2025-12-15","open":24000,"high":24550,"low":22700,"close":23200,"volume":2742487,"rsi_14":64.11,"sma_20":21807.5,"sma_60":25045.0,"sma_120":19241.5},{"date":"2025-12-16","open":23750,"high":23750,"low":22150,"close":22300,"volume":1267038,"rsi_14":56.74,"sma_20":21790.0,"sma_60":24865.83,"sma_120":19365.75},{"date":"2025-12-17","open":22550,"high":22600,"low":21250,"close":21500,"volume":1199774,"rsi_14":53.51,"sma_20":21797.5,"sma_60":24696.67,"sma_120":19479.5},{"date":"2025-12-18","open":21200,"high":22050,"low":20400,"close":22000,"volume":987085,"rsi_14":55.08,"sma_20":21837.5,"sma_60":24580.0,"sma_120":19600.67},{"date":"2025-12-19","open":22100,"high":22200,"low":21450,"close":21950,"volume":891342,"rsi_14":52.23,"sma_20":21930.0,"sma_60":24460.0,"sma_120":19715.33},{"date":"2025-12-22","open":22000,"high":22250,"low":21500,"close":21650,"volume":888370,"rsi_14":40.21,"sma_20":21985.0,"sma_60":24335.83,"sma_120":19829.42},{"date":"2025-12-23","open":22300,"high":23400,"low":22100,"close":22850,"volume":3790281,"rsi_14":52.36,"sma_20":22115.0,"sma_60":24242.5,"sma_120":19953.58},{"date":"2025-12-24","open":23550,"high":24050,"low":22050,"close":22200,"volume":1980566,"rsi_14":52.08,"sma_20":22182.5,"sma_60":24127.5,"sma_120":20072.92},{"date":"2025-12-26","open":22200,"high":22200,"low":21250,"close":21700,"volume":1210671,"rsi_14":47.96,"sma_20":22232.5,"sma_60":24022.5,"sma_120":20190.33},{"date":"2025-12-29","open":21650,"high":21700,"low":21250,"close":21600,"volume":880549,"rsi_14":48.7,"sma_20":22272.5,"sma_60":23955.83,"sma_120":20308.0},{"date":"2025-12-30","open":21600,"high":21650,"low":20850,"close":21050,"volume":833825,"rsi_14":41.18,"sma_20":22252.5,"sma_60":23875.0,"sma_120":20423.67},{"date":"2026-01-02","open":21050,"high":21300,"low":20500,"close":21300,"volume":617063,"rsi_14":43.85,"sma_20":22142.5,"sma_60":23763.33,"sma_120":20540.0},{"date":"2026-01-05","open":20800,"high":21550,"low":20550,"close":20900,"volume":786016,"rsi_14":43.85,"sma_20":22067.5,"sma_60":23651.67,"sma_120":20652.08},{"date":"2026-01-06","open":21100,"high":22150,"low":20850,"close":22050,"volume":1223080,"rsi_14":37.13,"sma_20":22080.0,"sma_60":23575.0,"sma_120":20773.58},{"date":"2026-01-07","open":22950,"high":25200,"low":22500,"close":24300,"volume":4135010,"rsi_14":55.73,"sma_20":22190.0,"sma_60":23560.0,"sma_120":20911.92},{"date":"2026-01-08","open":23950,"high":25150,"low":23600,"close":24650,"volume":1991484,"rsi_14":62.98,"sma_20":22330.0,"sma_60":23549.17,"sma_120":21053.83},{"date":"2026-01-09","open":25400,"high":26300,"low":24450,"close":26250,"volume":2518248,"rsi_14":74.11,"sma_20":22507.5,"sma_60":23587.5,"sma_120":21207.42},{"date":"2026-01-12","open":26000,"high":26600,"low":25250,"close":25900,"volume":2010688,"rsi_14":70.1,"sma_20":22680.0,"sma_60":23615.83,"sma_120":21358.5},{"date":"2026-01-13","open":26100,"high":26650,"low":25400,"close":26050,"volume":1082136,"rsi_14":70.92,"sma_20":22880.0,"sma_60":23614.17,"sma_120":21512.0},{"date":"2026-01-14","open":25700,"high":25700,"low":24700,"close":24850,"volume":1211801,"rsi_14":64.95,"sma_20":22912.5,"sma_60":23600.83,"sma_120":21656.92},{"date":"2026-01-15","open":25250,"high":27050,"low":25250,"close":26950,"volume":2877717,"rsi_14":67.67,"sma_20":23100.0,"sma_60":23620.83,"sma_120":21820.17},{"date":"2026-01-16","open":27000,"high":28200,"low":25750,"close":26800,"volume":3092447,"rsi_14":69.7,"sma_20":22297.5,"sma_60":26091.67,"sma_120":18011.33},{"date":"2026-01-19","open":27050,"high":27400,"low":25950,"close":26200,"volume":1652505,"rsi_14":70.09,"sma_20":23560.0,"sma_60":23580.0,"sma_120":22131.08},{"date":"2026-01-20","open":25000,"high":25500,"low":24350,"close":25250,"volume":1476954,"rsi_14":65.15,"sma_20":23722.5,"sma_60":23528.33,"sma_120":22274.83},{"date":"2026-01-21","open":24500,"high":24700,"low":23950,"close":24300,"volume":1016668,"rsi_14":63.05,"sma_20":23840.0,"sma_60":23461.67,"sma_120":22410.83},{"date":"2026-01-22","open":24550,"high":24600,"low":23650,"close":23750,"volume":885789,"rsi_14":59.61,"sma_20":23945.0,"sma_60":23331.67,"sma_120":22538.42},{"date":"2026-01-23","open":23900,"high":24850,"low":23500,"close":23750,"volume":983865,"rsi_14":61.54,"sma_20":23990.0,"sma_60":23229.17,"sma_120":22662.5},{"date":"2026-01-26","open":23800,"high":26150,"low":23050,"close":25350,"volume":2993065,"rsi_14":62.89,"sma_20":24147.5,"sma_60":23146.67,"sma_120":22799.83},{"date":"2026-01-27","open":25350,"high":29150,"low":24500,"close":27250,"volume":7189120,"rsi_14":61.85,"sma_20":24425.0,"sma_60":23116.67,"sma_120":22954.0},{"date":"2026-01-28","open":27350,"high":27350,"low":26000,"close":26200,"volume":2051350,"rsi_14":55.89,"sma_20":24655.0,"sma_60":23085.0,"sma_120":23098.08},{"date":"2026-01-29","open":25850,"high":25850,"low":25050,"close":25700,"volume":1173716,"rsi_14":47.72,"sma_20":24887.5,"sma_60":23056.67,"sma_120":23239.58},{"date":"2026-01-30","open":25850,"high":26000,"low":25000,"close":25200,"volume":920912,"rsi_14":47.13,"sma_20":25082.5,"sma_60":23034.17,"sma_120":23364.58},{"date":"2026-02-02","open":24700,"high":25250,"low":23800,"close":24100,"volume":800047,"rsi_14":42.59,"sma_20":25242.5,"sma_60":23015.0,"sma_120":23478.42},{"date":"2026-02-03","open":24600,"high":25100,"low":24150,"close":25000,"volume":591451,"rsi_14":50.58,"sma_20":25390.0,"sma_60":23039.17,"sma_120":23591.5},{"date":"2026-02-04","open":25450,"high":25650,"low":24600,"close":24900,"volume":573302,"rsi_14":61.09,"sma_20":22215.0,"sma_60":26160.0,"sma_120":18159.33},{"date":"2026-02-05","open":24750,"high":24850,"low":23950,"close":24200,"volume":563229,"rsi_14":57.23,"sma_20":22162.5,"sma_60":26173.33,"sma_120":18301.58},{"date":"2026-02-06","open":23550,"high":23750,"low":22600,"close":23350,"volume":551868,"rsi_14":51.82,"sma_20":22152.5,"sma_60":26156.67,"sma_120":18436.83},{"date":"2026-02-09","open":24000,"high":24250,"low":23550,"close":23950,"volume":491542,"rsi_14":49.36,"sma_20":22227.5,"sma_60":26095.83,"sma_120":18573.67},{"date":"2026-02-10","open":24400,"high":24400,"low":23150,"close":23600,"volume":557558,"rsi_14":53.26,"sma_20":22307.5,"sma_60":26002.5,"sma_120":18709.25},{"date":"2026-02-11","open":23750,"high":24200,"low":23300,"close":23750,"volume":508919,"rsi_14":58.96,"sma_20":22447.5,"sma_60":25944.17,"sma_120":18844.92},{"date":"2026-02-12","open":23750,"high":24000,"low":23400,"close":23850,"volume":573131,"rsi_14":59.93,"sma_20":22577.5,"sma_60":25790.0,"sma_120":18980.83},{"date":"2026-02-13","open":23500,"high":24250,"low":23200,"close":23950,"volume":888299,"rsi_14":65.59,"sma_20":22685.0,"sma_60":25633.33,"sma_120":19119.17},{"date":"2026-02-19","open":24700,"high":25950,"low":24650,"close":25500,"volume":3076802,"rsi_14":68.4,"sma_20":22822.5,"sma_60":25533.33,"sma_120":19271.33},{"date":"2026-02-20","open":25800,"high":27500,"low":25100,"close":26850,"volume":5338008,"rsi_14":72.76,"sma_20":22957.5,"sma_60":25428.33,"sma_120":19433.17},{"date":"2026-02-23","open":27100,"high":27450,"low":25500,"close":25600,"volume":2605501,"rsi_14":65.68,"sma_20":23105.0,"sma_60":25304.17,"sma_120":19584.92},{"date":"2026-02-24","open":25500,"high":25500,"low":24500,"close":24950,"volume":1207477,"rsi_14":63.58,"sma_20":23285.0,"sma_60":25192.5,"sma_120":19727.42},{"date":"2026-02-25","open":25200,"high":26550,"low":24750,"close":25800,"volume":2012669,"rsi_14":58.95,"sma_20":24952.5,"sma_60":23685.83,"sma_120":24725.25},{"date":"2026-02-26","open":25900,"high":25900,"low":24950,"close":25200,"volume":1201151,"rsi_14":42.73,"sma_20":23770.0,"sma_60":25073.33,"sma_120":20022.0},{"date":"2026-02-27","open":25350,"high":25850,"low":24850,"close":25300,"volume":2554742,"rsi_14":52.17,"sma_20":24847.5,"sma_60":23835.0,"sma_120":24901.08},{"date":"2026-03-03","open":25300,"high":26450,"low":23300,"close":23350,"volume":3002847,"rsi_14":45.93,"sma_20":24705.0,"sma_60":23877.5,"sma_120":24938.33},{"date":"2026-03-04","open":21900,"high":22450,"low":18800,"close":19340,"volume":2768497,"rsi_14":35.27,"sma_20":24387.0,"sma_60":23842.33,"sma_120":24922.42},{"date":"2026-03-05","open":21950,"high":23200,"low":21450,"close":22650,"volume":1652494,"rsi_14":46.02,"sma_20":24259.5,"sma_60":23828.17,"sma_120":24937.83},{"date":"2026-03-06","open":22200,"high":23450,"low":21800,"close":23150,"volume":1076554,"rsi_14":48.63,"sma_20":24212.0,"sma_60":23840.67,"sma_120":24935.75},{"date":"2026-03-09","open":21900,"high":23750,"low":21600,"close":23600,"volume":1397021,"rsi_14":49.55,"sma_20":24142.0,"sma_60":23870.67,"sma_120":24929.5},{"date":"2026-03-10","open":24100,"high":24350,"low":22850,"close":23150,"volume":920748,"rsi_14":47.96,"sma_20":24054.5,"sma_60":23888.17,"sma_120":24892.42},{"date":"2026-03-11","open":23650,"high":24900,"low":23600,"close":24300,"volume":1448159,"rsi_14":50.96,"sma_20":24059.5,"sma_60":23929.0,"sma_120":24851.58},{"date":"2026-03-12","open":24300,"high":26700,"low":23900,"close":25900,"volume":3896516,"rsi_14":51.1,"sma_20":24187.0,"sma_60":23982.33,"sma_120":24840.33},{"date":"2026-03-13","open":26100,"high":28300,"low":24700,"close":26900,"volume":6789180,"rsi_14":50.14,"sma_20":24334.5,"sma_60":24056.5,"sma_120":24788.67},{"date":"2026-03-16","open":28000,"high":29300,"low":26450,"close":26550,"volume":5280234,"rsi_14":52.8,"sma_20":24482.0,"sma_60":24494.83,"sma_120":21526.67},{"date":"2026-03-17","open":27050,"high":27450,"low":26000,"close":26150,"volume":1580139,"rsi_14":53.59,"sma_20":24602.0,"sma_60":24531.5,"sma_120":21679.42},{"date":"2026-03-18","open":26400,"high":27950,"low":26350,"close":27600,"volume":2791382,"rsi_14":55.2,"sma_20":24789.5,"sma_60":24588.17,"sma_120":21844.67},{"date":"2026-03-19","open":27400,"high":28900,"low":26900,"close":27800,"volume":2849025,"rsi_14":57.68,"sma_20":24982.0,"sma_60":24615.67,"sma_120":22012.75},{"date":"2026-03-20","open":28050,"high":29000,"low":27000,"close":28450,"volume":4040756,"rsi_14":59.02,"sma_20":25129.5,"sma_60":24662.33,"sma_120":22187.67},{"date":"2026-03-23","open":28350,"high":29250,"low":26400,"close":26400,"volume":2723046,"rsi_14":58.68,"sma_20":25107.0,"sma_60":24673.17,"sma_120":22346.33},{"date":"2026-03-24","open":27700,"high":28750,"low":26550,"close":27050,"volume":2459060,"rsi_14":77.13,"sma_20":25179.5,"sma_60":24659.0,"sma_120":22508.92},{"date":"2026-03-25","open":27200,"high":27500,"low":25700,"close":26950,"volume":1499195,"rsi_14":69.55,"sma_20":25279.5,"sma_60":24649.0,"sma_120":22665.58},{"date":"2026-03-26","open":27150,"high":27750,"low":25250,"close":25350,"volume":1794685,"rsi_14":59.09,"sma_20":25257.0,"sma_60":24599.0,"sma_120":22810.17},{"date":"2026-03-27","open":24600,"high":25350,"low":24000,"close":24550,"volume":1117282,"rsi_14":53.82,"sma_20":25224.5,"sma_60":24536.5,"sma_120":22948.25},{"date":"2026-03-30","open":23000,"high":23400,"low":22500,"close":22550,"volume":1311753,"rsi_14":47.86,"sma_20":25087.0,"sma_60":24386.5,"sma_120":23065.83},{"date":"2026-03-31","open":22800,"high":23150,"low":21500,"close":21750,"volume":1326000,"rsi_14":40.66,"sma_20":25007.0,"sma_60":24250.67,"sma_120":23173.25},{"date":"2026-04-01","open":22854,"high":24049,"low":22207,"close":23850,"volume":1125794,"rsi_14":43.16,"sma_20":25237.5,"sma_60":24144.83,"sma_120":23298.92},{"date":"2026-04-02","open":24800,"high":24800,"low":22200,"close":22650,"volume":1370443,"rsi_14":35.4,"sma_20":25237.5,"sma_60":24038.17,"sma_120":23414.75},{"date":"2026-04-03","open":23100,"high":24750,"low":23000,"close":24350,"volume":1344602,"rsi_14":43.08,"sma_20":25297.5,"sma_60":23975.67,"sma_120":23543.42},{"date":"2026-04-06","open":24350,"high":24350,"low":23250,"close":23400,"volume":776173,"rsi_14":41.64,"sma_20":25287.5,"sma_60":23909.0,"sma_120":23665.75},{"date":"2026-04-07","open":23700,"high":23900,"low":22500,"close":23200,"volume":810965,"rsi_14":35.53,"sma_20":25290.0,"sma_60":23853.17,"sma_120":23774.08},{"date":"2026-04-08","open":24500,"high":26100,"low":23950,"close":25900,"volume":1907543,"rsi_14":44.63,"sma_20":25370.0,"sma_60":23864.0,"sma_120":23902.92},{"date":"2026-04-09","open":26000,"high":27050,"low":25000,"close":25300,"volume":1076337,"rsi_14":41.08,"sma_20":25340.0,"sma_60":23893.17,"sma_120":24018.5},{"date":"2026-04-10","open":25700,"high":26600,"low":24800,"close":25900,"volume":1463938,"rsi_14":48.46,"sma_20":25290.0,"sma_60":23950.67,"sma_120":24120.17},{"date":"2026-04-13","open":25200,"high":26300,"low":24700,"close":26000,"volume":1175687,"rsi_14":46.65,"sma_20":25262.5,"sma_60":24017.33,"sma_120":24220.08},{"date":"2026-04-14","open":26500,"high":27900,"low":26450,"close":27700,"volume":2979211,"rsi_14":52.17,"sma_20":25340.0,"sma_60":24129.83,"sma_120":24326.83},{"date":"2026-04-15","open":28000,"high":28250,"low":26900,"close":27750,"volume":2001782,"rsi_14":57.64,"sma_20":25347.5,"sma_60":24238.17,"sma_120":24437.75},{"date":"2026-04-16","open":27750,"high":28350,"low":27250,"close":27500,"volume":1498970,"rsi_14":59.74,"sma_20":25332.5,"sma_60":24333.17,"sma_120":24536.67},{"date":"2026-04-17","open":27550,"high":28900,"low":26750,"close":28550,"volume":3350442,"rsi_14":71.13,"sma_20":25337.5,"sma_60":24429.83,"sma_120":24649.33},{"date":"2026-04-20","open":28550,"high":28600,"low":27050,"close":27150,"volume":1814906,"rsi_14":68.24,"sma_20":25375.0,"sma_60":24479.83,"sma_120":24756.0},{"date":"2026-04-21","open":27500,"high":28200,"low":26600,"close":28000,"volume":2032890,"rsi_14":65.06,"sma_20":25422.5,"sma_60":24569.0,"sma_120":24883.83},{"date":"2026-04-22","open":27600,"high":31750,"low":27450,"close":31000,"volume":11123242,"rsi_14":77.56,"sma_20":25625.0,"sma_60":24729.83,"sma_120":25029.92},{"date":"2026-04-23","open":31150,"high":33800,"low":30050,"close":32650,"volume":8712425,"rsi_14":77.48,"sma_20":25990.0,"sma_60":24920.67,"sma_120":25184.67},{"date":"2026-04-24","open":33200,"high":33650,"low":31350,"close":32050,"volume":3313371,"rsi_14":79.32,"sma_20":26365.0,"sma_60":25119.83,"sma_120":25335.17},{"date":"2026-04-27","open":32300,"high":32450,"low":30750,"close":31000,"volume":2251417,"rsi_14":75.0,"sma_20":26787.5,"sma_60":25294.0,"sma_120":25475.58},{"date":"2026-04-28","open":30950,"high":30950,"low":29850,"close":30300,"volume":1657447,"rsi_14":66.18,"sma_20":27215.0,"sma_60":25461.5,"sma_120":25613.08},{"date":"2026-04-29","open":30150,"high":31000,"low":29650,"close":30450,"volume":1430025,"rsi_14":69.58,"sma_20":27540.0,"sma_60":25621.5,"sma_120":25751.0},{"date":"2026-04-30","open":30500,"high":30500,"low":28900,"close":29000,"volume":1981815,"rsi_14":55.33,"sma_20":28382.5,"sma_60":26364.17,"sma_120":25039.83},{"date":"2026-05-04","open":29250,"high":29500,"low":28500,"close":28800,"volume":1241939,"rsi_14":59.93,"sma_20":28080.0,"sma_60":25863.17,"sma_120":26019.92},{"date":"2026-05-06","open":28850,"high":29050,"low":27700,"close":27850,"volume":1600896,"rsi_14":50.56,"sma_20":28302.5,"sma_60":25910.67,"sma_120":26049.08},{"date":"2026-05-07","open":28000,"high":28700,"low":27100,"close":27400,"volume":1420336,"rsi_14":48.73,"sma_20":28512.5,"sma_60":25952.33,"sma_120":26047.42},{"date":"2026-05-08","open":27250,"high":27450,"low":26200,"close":26650,"volume":1481692,"rsi_14":47.02,"sma_20":28550.0,"sma_60":25993.17,"sma_120":26026.17},{"date":"2026-05-11","open":26950,"high":28150,"low":26800,"close":27100,"volume":1639229,"rsi_14":44.69,"sma_20":28640.0,"sma_60":26055.67,"sma_120":26024.92},{"date":"2026-05-12","open":27100,"high":27150,"low":24400,"close":25400,"volume":2100630,"rsi_14":43.73,"sma_20":28615.0,"sma_60":26079.83,"sma_120":25960.75},{"date":"2026-05-13","open":25800,"high":26250,"low":24500,"close":24550,"volume":1119232,"rsi_14":37.63,"sma_20":28542.5,"sma_60":26095.67,"sma_120":25887.42},{"date":"2026-05-14","open":25000,"high":25250,"low":24300,"close":24700,"volume":854520,"rsi_14":21.62,"sma_20":28392.5,"sma_60":26111.5,"sma_120":25830.75},{"date":"2026-05-15","open":25200,"high":25200,"low":23450,"close":23950,"volume":1322520,"rsi_14":7.35,"sma_20":28202.5,"sma_60":26113.17,"sma_120":25754.08},{"date":"2026-05-18","open":22800,"high":23450,"low":20900,"close":23100,"volume":2773221,"rsi_14":7.18,"sma_20":27982.5,"sma_60":26099.0,"sma_120":25671.17},{"date":"2026-05-19","open":23100,"high":23100,"low":21350,"close":21700,"volume":1191783,"rsi_14":6.94,"sma_20":27640.0,"sma_60":26035.67,"sma_120":25588.25},{"date":"2026-05-20","open":21500,"high":21900,"low":20500,"close":21000,"volume":933857,"rsi_14":6.94,"sma_20":27332.5,"sma_60":25938.17,"sma_120":25521.58},{"date":"2026-05-21","open":21600,"high":22400,"low":21500,"close":22050,"volume":714201,"rsi_14":14.1,"sma_20":27035.0,"sma_60":25879.0,"sma_120":25462.42},{"date":"2026-05-22","open":22550,"high":23100,"low":22350,"close":22550,"volume":704816,"rsi_14":20.0,"sma_20":26612.5,"sma_60":25839.0,"sma_120":25407.83},{"date":"2026-05-26","open":23450,"high":23550,"low":22350,"close":22550,"volume":1084546,"rsi_14":20.38,"sma_20":26107.5,"sma_60":25784.83,"sma_120":25358.67},{"date":"2026-05-27","open":22550,"high":22550,"low":21000,"close":21650,"volume":1037397,"rsi_14":20.48,"sma_20":25587.5,"sma_60":25725.67,"sma_120":25296.58},{"date":"2026-05-28","open":21900,"high":21950,"low":20150,"close":20750,"volume":844777,"rsi_14":19.63,"sma_20":25075.0,"sma_60":25649.83,"sma_120":25236.17},{"date":"2026-05-29","open":20850,"high":21000,"low":19990,"close":20550,"volume":921300,"rsi_14":20.67,"sma_20":24587.5,"sma_60":25603.17,"sma_120":25194.08},{"date":"2026-06-01","open":20550,"high":22500,"low":19900,"close":22400,"volume":1288396,"rsi_14":30.08,"sma_20":24185.0,"sma_60":25654.17,"sma_120":25164.92},{"date":"2026-06-02","open":21800,"high":22200,"low":20600,"close":21500,"volume":1086695,"rsi_14":32.27,"sma_20":23810.0,"sma_60":25635.0,"sma_120":25110.75},{"date":"2026-06-04","open":22000,"high":22700,"low":21250,"close":22200,"volume":625285,"rsi_14":39.17,"sma_20":23480.0,"sma_60":25619.17,"sma_120":25065.75},{"date":"2026-06-05","open":21800,"high":22400,"low":21250,"close":21750,"volume":620247,"rsi_14":36.77,"sma_20":23175.0,"sma_60":25588.33,"sma_120":25024.92},{"date":"2026-06-08","open":20000,"high":21200,"low":19900,"close":19900,"volume":698745,"rsi_14":33.47,"sma_20":22800.0,"sma_60":25534.17,"sma_120":24980.75},{"date":"2026-06-09","open":20400,"high":21050,"low":20150,"close":20400,"volume":589809,"rsi_14":38.66,"sma_20":22487.5,"sma_60":25469.17,"sma_120":24939.92},{"date":"2026-06-10","open":20500,"high":21250,"low":19600,"close":20400,"volume":763096,"rsi_14":43.81,"sma_20":22152.5,"sma_60":25377.5,"sma_120":24910.33},{"date":"2026-06-11","open":20000,"high":20800,"low":19350,"close":20800,"volume":627446,"rsi_14":49.02,"sma_20":21922.5,"sma_60":25275.83,"sma_120":24882.0},{"date":"2026-06-12","open":21900,"high":22150,"low":21300,"close":21600,"volume":577157,"rsi_14":47.74,"sma_20":21775.0,"sma_60":25193.33,"sma_120":24844.08},{"date":"2026-06-15","open":22500,"high":23650,"low":22300,"close":23300,"volume":978973,"rsi_14":53.36,"sma_20":21705.0,"sma_60":25145.83,"sma_120":24824.5},{"date":"2026-06-16","open":23350,"high":23600,"low":21900,"close":22950,"volume":795594,"rsi_14":51.74,"sma_20":21655.0,"sma_60":25068.33,"sma_120":24801.17},{"date":"2026-06-17","open":23200,"high":24150,"low":23000,"close":23900,"volume":1205533,"rsi_14":66.41,"sma_20":22005.0,"sma_60":24652.5,"sma_120":24449.08},{"date":"2026-06-18","open":23900,"high":24750,"low":23000,"close":23150,"volume":859700,"rsi_14":60.53,"sma_20":21767.5,"sma_60":24915.0,"sma_120":24731.17},{"date":"2026-06-19","open":23150,"high":23600,"low":21900,"close":22300,"volume":871420,"rsi_14":57.26,"sma_20":21832.5,"sma_60":24846.67,"sma_120":24680.75},{"date":"2026-06-22","open":22300,"high":22550,"low":21300,"close":21400,"volume":586639,"rsi_14":45.5,"sma_20":21800.0,"sma_60":24752.5,"sma_120":24623.25},{"date":"2026-06-23","open":21450,"high":21900,"low":18400,"close":19600,"volume":799658,"rsi_14":42.08,"sma_20":21652.5,"sma_60":24630.0,"sma_120":24523.67},{"date":"2026-06-24","open":19610,"high":21450,"low":19530,"close":20800,"volume":716098,"rsi_14":44.4,"sma_20":21565.0,"sma_60":24554.17,"sma_120":24447.83},{"date":"2026-06-25","open":21000,"high":21450,"low":20400,"close":20450,"volume":514731,"rsi_14":44.76,"sma_20":21505.0,"sma_60":24485.83,"sma_120":24365.75},{"date":"2026-06-26","open":20450,"high":21450,"low":19980,"close":20650,"volume":904262,"rsi_14":53.49,"sma_20":21500.0,"sma_60":24454.17,"sma_120":24295.75},{"date":"2026-06-29","open":20700,"high":22550,"low":20400,"close":22450,"volume":735886,"rsi_14":58.51,"sma_20":21595.0,"sma_60":24465.83,"sma_120":24248.67},{"date":"2026-06-30","open":22500,"high":22500,"low":19600,"close":20150,"volume":1393730,"rsi_14":49.13,"sma_20":21482.5,"sma_60":24402.5,"sma_120":24188.25},{"date":"2026-07-01","open":20300,"high":20500,"low":19530,"close":20300,"volume":660740,"rsi_14":48.23,"sma_20":21422.5,"sma_60":24363.33,"sma_120":24136.17},{"date":"2026-07-02","open":20500,"high":20500,"low":18650,"close":19060,"volume":718027,"rsi_14":41.27,"sma_20":21265.5,"sma_60":24275.17,"sma_120":24084.58},{"date":"2026-07-03","open":19060,"high":19470,"low":17900,"close":19450,"volume":624809,"rsi_14":35.45,"sma_20":21150.5,"sma_60":24209.33,"sma_120":24050.42},{"date":"2026-07-06","open":19480,"high":20400,"low":18550,"close":19040,"volume":515877,"rsi_14":35.29,"sma_20":21107.5,"sma_60":24140.0,"sma_120":24022.0},{"date":"2026-07-07","open":18100,"high":18370,"low":16800,"close":17590,"volume":748638,"rsi_14":27.12,"sma_20":20967.0,"sma_60":24001.5,"sma_120":23985.25},{"date":"2026-07-08","open":17050,"high":17390,"low":16500,"close":16900,"volume":586602,"rsi_14":27.24,"sma_20":20792.0,"sma_60":23861.5,"sma_120":23951.5},{"date":"2026-07-09","open":17010,"high":17520,"low":16460,"close":16680,"volume":393468,"rsi_14":28.55,"sma_20":20586.0,"sma_60":23707.83,"sma_120":23913.42},{"date":"2026-07-10","open":16800,"high":17950,"low":16800,"close":17730,"volume":428957,"rsi_14":36.15,"sma_20":20392.5,"sma_60":23570.0,"sma_120":23879.5},{"date":"2026-07-13","open":17740,"high":18320,"low":15950,"close":15990,"volume":757068,"rsi_14":36.32,"sma_20":20027.0,"sma_60":23374.83,"sma_120":23823.17},{"date":"2026-07-14","open":15690,"high":15900,"low":14640,"close":15370,"volume":756491,"rsi_14":28.47,"sma_20":19648.0,"sma_60":23168.5,"sma_120":23750.0},{"date":"2026-07-15","open":15500,"high":16190,"low":15200,"close":15820,"volume":557986,"rsi_14":31.79,"sma_20":19244.0,"sma_60":22973.83,"sma_120":23693.08},{"date":"2026-07-16","open":16100,"high":16140,"low":15200,"close":15560,"volume":524029,"rsi_14":30.07,"sma_20":18864.5,"sma_60":22757.33,"sma_120":23644.83},{"date":"2026-07-20","open":15500,"high":15520,"low":14200,"close":14300,"volume":492110,"rsi_14":16.68,"sma_20":18464.5,"sma_60":22543.17,"sma_120":23587.33},{"date":"2026-07-21","open":14210,"high":14630,"low":13830,"close":14500,"volume":465665,"rsi_14":22.11,"sma_20":18119.5,"sma_60":22318.17,"sma_120":23540.67},{"date":"2026-07-22","open":14790,"high":15490,"low":14650,"close":14830,"volume":444784,"rsi_14":23.47,"sma_20":17881.0,"sma_60":22048.67,"sma_120":23493.0},{"date":"2026-07-23","open":15140,"high":16000,"low":14840,"close":15920,"volume":483175,"rsi_14":34.55,"sma_20":17637.0,"sma_60":21769.83,"sma_120":23456.92},{"date":"2026-07-24","open":15900,"high":17480,"low":15530,"close":16070,"volume":1456490,"rsi_14":32.96,"sma_20":17418.0,"sma_60":21503.5,"sma_120":23417.08},{"date":"2026-07-27","open":16200,"high":16600,"low":15520,"close":16160,"volume":440662,"rsi_14":35.0,"sma_20":17193.5,"sma_60":21256.17,"sma_120":23379.25},{"date":"2026-07-28","open":15510,"high":15890,"low":14400,"close":14550,"volume":413157,"rsi_14":34.43,"sma_20":16798.5,"sma_60":20993.67,"sma_120":23327.17},{"date":"2026-07-29","open":14560,"high":15040,"low":12910,"close":13680,"volume":619662,"rsi_14":33.8,"sma_20":16475.0,"sma_60":20714.17,"sma_120":23217.83},{"date":"2026-07-30","open":13680,"high":14800,"low":13030,"close":14290,"volume":497781,"rsi_14":38.43,"sma_20":16174.5,"sma_60":20469.0,"sma_120":23126.92},{"date":"2026-07-31","open":14760,"high":15940,"low":14400,"close":15700,"volume":447026,"rsi_14":40.51,"sma_20":16006.5,"sma_60":20250.67,"sma_120":23056.92},{"date":"2026-08-03","open":15650,"high":16060,"low":15210,"close":15540,"volume":274028,"rsi_14":47.53,"sma_20":15811.0,"sma_60":20045.5,"sma_120":22978.08},{"date":"2026-08-04","open":15510,"high":16700,"low":15510,"close":16570,"volume":460104,"rsi_14":56.3,"sma_20":15687.5,"sma_60":19865.0,"sma_120":22908.67},{"date":"2026-08-05","open":17000,"high":17580,"low":16900,"close":17200,"volume":394464,"rsi_14":57.11,"sma_20":15668.0,"sma_60":19707.5,"sma_120":22850.33},{"date":"2026-08-06","open":17200,"high":17500,"low":16570,"close":16700,"volume":277360,"rsi_14":55.73,"sma_20":15658.0,"sma_60":19534.17,"sma_120":22794.92},{"date":"2026-08-07","open":16710,"high":17010,"low":16240,"close":16700,"volume":287775,"rsi_14":63.82,"sma_20":15659.0,"sma_60":19389.17,"sma_120":22734.5},{"date":"2026-08-10","open":17220,"high":17590,"low":16810,"close":17490,"volume":279415,"rsi_14":66.13,"sma_20":15647.0,"sma_60":19271.5,"sma_120":22683.58},{"date":"2026-08-11","open":17490,"high":17500,"low":17000,"close":17070,"volume":189607,"rsi_14":61.97,"sma_20":15701.0,"sma_60":19144.33,"sma_120":22627.92},{"date":"2026-08-12","open":17080,"high":18390,"low":16770,"close":17830,"volume":527882,"rsi_14":60.58,"sma_20":15824.0,"sma_60":19042.33,"sma_120":22577.75},{"date":"2026-08-13","open":17990,"high":18340,"low":17490,"close":17910,"volume":356171,"rsi_14":60.27,"sma_20":15928.5,"sma_60":18955.83,"sma_120":22527.42},{"date":"2026-08-14","open":18100,"high":18590,"low":17780,"close":17900,"volume":297928,"rsi_14":59.8,"sma_20":16045.5,"sma_60":18892.5,"sma_120":22464.08},{"date":"2026-08-18","open":17960,"high":18190,"low":17310,"close":17630,"volume":279966,"rsi_14":70.42,"sma_20":16212.0,"sma_60":18836.33,"sma_120":22387.25},{"date":"2026-08-19","open":17280,"high":17470,"low":16715,"close":17010,"volume":181009,"rsi_14":72.84,"sma_20":16337.5,"sma_60":18752.33,"sma_120":22315.67},{"date":"2026-08-20","open":17180,"high":17860,"low":17180,"close":17640,"volume":224266,"rsi_14":72.91,"sma_20":16478.0,"sma_60":18670.5,"sma_120":22254.75},{"date":"2026-08-21","open":17600,"high":17600,"low":16680,"close":16940,"volume":253898,"rsi_14":59.39,"sma_20":16529.0,"sma_60":18577.0,"sma_120":22180.92},{"date":"2026-08-24","open":16810,"high":17180,"low":16640,"close":16810,"volume":169079,"rsi_14":59.67,"sma_20":16566.0,"sma_60":18496.33,"sma_120":22111.0},{"date":"2026-08-25","open":16650,"high":17100,"low":16200,"close":17010,"volume":186557,"rsi_14":53.83,"sma_20":16608.5,"sma_60":18434.0,"sma_120":22041.92},{"date":"2026-08-26","open":17040,"high":17400,"low":16880,"close":17060,"volume":148561,"rsi_14":48.64,"sma_20":16734.0,"sma_60":18375.83,"sma_120":21989.5},{"date":"2026-08-27","open":17150,"high":17340,"low":16990,"close":17160,"volume":146409,"rsi_14":54.83,"sma_20":16908.0,"sma_60":18288.5,"sma_120":21971.33},{"date":"2026-08-28","open":17160,"high":17380,"low":16930,"close":17160,"volume":142432,"rsi_14":54.83,"sma_20":17051.5,"sma_60":18216.17,"sma_120":21925.58},{"date":"2026-08-31","open":16870,"high":17000,"low":16320,"close":16820,"volume":117491,"rsi_14":42.23,"sma_20":17107.5,"sma_60":18126.5,"sma_120":21872.83},{"date":"2026-09-01","open":16720,"high":16900,"low":16240,"close":16500,"volume":130626,"rsi_14":43.23,"sma_20":17155.5,"sma_60":18039.0,"sma_120":21813.67},{"date":"2026-09-02","open":16140,"high":16280,"low":15920,"close":15920,"volume":116301,"rsi_14":26.3,"sma_20":17123.0,"sma_60":17972.67,"sma_120":21753.42},{"date":"2026-09-03","open":16080,"high":16490,"low":15720,"close":16070,"volume":185613,"rsi_14":27.56,"sma_20":17066.5,"sma_60":17900.5,"sma_120":21684.83},{"date":"2026-09-04","open":16080,"high":16240,"low":15890,"close":16110,"volume":124067,"rsi_14":28.33,"sma_20":17037.0,"sma_60":17829.0,"sma_120":21603.25},{"date":"2026-09-07","open":16150,"high":16330,"low":15850,"close":15850,"volume":235796,"rsi_14":28.4,"sma_20":16994.5,"sma_60":17746.5,"sma_120":21511.17},{"date":"2026-09-08","open":16000,"high":16280,"low":15710,"close":15720,"volume":259519,"rsi_14":32.23,"sma_20":16906.0,"sma_60":17648.5,"sma_120":21420.92},{"date":"2026-09-09","open":15800,"high":16200,"low":15720,"close":15850,"volume":283812,"rsi_14":21.41,"sma_20":16845.0,"sma_60":17524.33,"sma_120":21335.08},{"date":"2026-09-10","open":15700,"high":16050,"low":15400,"close":15850,"volume":307563,"rsi_14":27.57,"sma_20":16746.0,"sma_60":17406.0,"sma_120":21237.17},{"date":"2026-09-11","open":15790,"high":16350,"low":15350,"close":15990,"volume":265813,"rsi_14":33.2,"sma_20":16650.0,"sma_60":17274.17,"sma_120":21138.75},{"date":"2026-09-14","open":15940,"high":16020,"low":15600,"close":15710,"volume":161665,"rsi_14":24.21,"sma_20":16540.5,"sma_60":17150.17,"sma_120":21032.58},{"date":"2026-09-15","open":15760,"high":15770,"low":14980,"close":15280,"volume":328138,"rsi_14":19.31,"sma_20":16423.0,"sma_60":17033.17,"sma_120":20939.92},{"date":"2026-09-16","open":15170,"high":15200,"low":14800,"close":14990,"volume":191145,"rsi_14":14.89,"sma_20":16322.0,"sma_60":16926.33,"sma_120":20839.42},{"date":"2026-09-17","open":15060,"high":15990,"low":15060,"close":15690,"volume":268415,"rsi_14":30.61,"sma_20":16224.5,"sma_60":16861.17,"sma_120":20745.58},{"date":"2026-09-18","open":15700,"high":15900,"low":15450,"close":15580,"volume":168983,"rsi_14":32.58,"sma_20":16156.5,"sma_60":16774.17,"sma_120":20664.17},{"date":"2026-09-21","open":15880,"high":15880,"low":15060,"close":15270,"volume":220055,"rsi_14":32.68,"sma_20":16079.5,"sma_60":16687.83,"sma_120":20586.83},{"date":"2026-09-22","open":15640,"high":16360,"low":14990,"close":15160,"volume":355981,"rsi_14":37.66,"sma_20":15987.0,"sma_60":16596.33,"sma_120":20525.25},{"date":"2026-09-23","open":15160,"high":15170,"low":14550,"close":14890,"volume":392483,"rsi_14":31.56,"sma_20":15878.5,"sma_60":16470.33,"sma_120":20468.08},{"date":"2026-09-28","open":14710,"high":15250,"low":14600,"close":14900,"volume":226587,"rsi_14":30.91,"sma_20":15765.5,"sma_60":16382.83,"sma_120":20392.67},{"date":"2026-09-29","open":15000,"high":15000,"low":14350,"close":14550,"volume":192862,"rsi_14":30.06,"sma_20":15635.0,"sma_60":16287.0,"sma_120":20325.17},{"date":"2026-09-30","open":14690,"high":15130,"low":14640,"close":14710,"volume":206062,"rsi_14":34.65,"sma_20":15529.5,"sma_60":16214.5,"sma_120":20244.83},{"date":"2026-10-01","open":14670,"high":15050,"low":14520,"close":15000,"volume":154752,"rsi_14":37.68,"sma_20":15454.5,"sma_60":16140.33,"sma_120":20174.83},{"date":"2026-10-02","open":15000,"high":15400,"low":14920,"close":15330,"volume":216690,"rsi_14":43.12,"sma_20":15425.0,"sma_60":16078.5,"sma_120":20109.25},{"date":"2026-10-06","open":15400,"high":15630,"low":15010,"close":15430,"volume":232822,"rsi_14":42.51,"sma_20":15393.0,"sma_60":16042.5,"sma_120":20022.0},{"date":"2026-10-07","open":15440,"high":15470,"low":14830,"close":14850,"volume":193211,"rsi_14":39.36,"sma_20":15330.0,"sma_60":16008.33,"sma_120":19934.92},{"date":"2026-10-08","open":14810,"high":14870,"low":13900,"close":14250,"volume":229526,"rsi_14":37.77,"sma_20":15250.0,"sma_60":15967.83,"sma_120":19837.83},{"date":"2026-10-12","open":14200,"high":14200,"low":13400,"close":13530,"volume":272140,"rsi_14":34.27,"sma_20":15140.5,"sma_60":15897.83,"sma_120":19733.92},{"date":"2026-10-13","open":13300,"high":13500,"low":12630,"close":13490,"volume":327975,"rsi_14":22.36,"sma_20":15022.5,"sma_60":15856.17,"sma_120":19615.5},{"date":"2026-10-14","open":13400,"high":14000,"low":13170,"close":13580,"volume":241138,"rsi_14":24.75,"sma_20":14909.0,"sma_60":15826.33,"sma_120":19497.42},{"date":"2026-10-15","open":13020,"high":13020,"low":12240,"close":12260,"volume":316430,"rsi_14":19.72,"sma_20":14722.5,"sma_60":15767.0,"sma_120":19370.42},{"date":"2026-10-16","open":12600,"high":13240,"low":12600,"close":12880,"volume":185006,"rsi_14":29.2,"sma_20":14581.0,"sma_60":15722.33,"sma_120":19239.83},{"date":"2026-10-19","open":12160,"high":12940,"low":12160,"close":12940,"volume":243496,"rsi_14":31.5,"sma_20":14464.0,"sma_60":15699.67,"sma_120":19121.42},{"date":"2026-10-20","open":12780,"high":12780,"low":12070,"close":12100,"volume":245041,"rsi_14":27.05,"sma_20":14319.5,"sma_60":15659.67,"sma_120":18988.92},{"date":"2026-10-21","open":12290,"high":12670,"low":12240,"close":12530,"volume":172512,"rsi_14":33.66,"sma_20":14161.5,"sma_60":15621.33,"sma_120":18835.0},{"date":"2026-10-22","open":12520,"high":13590,"low":12350,"close":12950,"volume":458363,"rsi_14":36.34,"sma_20":14030.0,"sma_60":15571.83,"sma_120":18670.83},{"date":"2026-10-23","open":12433,"high":12463,"low":11835,"close":12270,"volume":292472}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1556.66,"pbr":1.47,"per":7.88,"roa":2.37,"roe":8.31,"grade":"C","comment":"PER 7.91배, ROE 8.31%","revenue":2353170000000.0,"analysis":"PER 7.9배입니다. ROE 8.3%입니다. 시가총액 1.11조. 매출 2.35조, 영업이익 1457.15억.","eps_basis":"TTM","debt_ratio":2.5121286497513706,"market_cap":1107916422990,"net_income":140559000000.0,"total_debt":1891452000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.05,"total_assets":2644380000000.0,"total_equity":752928000000.0,"profit_margin":5.97,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":145715000000.0,"operating_margin":6.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 2.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12270.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":45400.0},{"date":"2016-10-25","close":45233.0},{"date":"2016-10-26","close":43723.0},{"date":"2016-10-27","close":44170.0},{"date":"2016-10-28","close":43779.0},{"date":"2016-10-31","close":43611.0},{"date":"2016-11-01","close":43835.0},{"date":"2016-11-02","close":42549.0},{"date":"2016-11-03","close":42717.0},{"date":"2016-11-04","close":42493.0},{"date":"2016-11-07","close":43555.0},{"date":"2016-11-08","close":43499.0},{"date":"2016-11-09","close":41095.0},{"date":"2016-11-10","close":43443.0},{"date":"2016-11-11","close":44114.0},{"date":"2016-11-14","close":45624.0},{"date":"2016-11-15","close":45736.0},{"date":"2016-11-16","close":43611.0},{"date":"2016-11-17","close":43052.0},{"date":"2016-11-18","close":43220.0},{"date":"2016-11-21","close":42828.0},{"date":"2016-11-22","close":43388.0},{"date":"2016-11-23","close":42046.0},{"date":"2016-11-24","close":40704.0},{"date":"2016-11-25","close":39306.0},{"date":"2016-11-28","close":38411.0},{"date":"2016-11-29","close":37796.0},{"date":"2016-11-30","close":36958.0},{"date":"2016-12-01","close":37405.0},{"date":"2016-12-02","close":36622.0},{"date":"2016-12-05","close":36119.0},{"date":"2016-12-06","close":37125.0},{"date":"2016-12-07","close":36399.0},{"date":"2016-12-08","close":38579.0},{"date":"2016-12-09","close":37685.0},{"date":"2016-12-12","close":38355.0},{"date":"2016-12-13","close":38411.0},{"date":"2016-12-14","close":38579.0},{"date":"2016-12-15","close":38579.0},{"date":"2016-12-16","close":37964.0},{"date":"2016-12-19","close":37014.0},{"date":"2016-12-20","close":36622.0},{"date":"2016-12-21","close":37125.0},{"date":"2016-12-22","close":37349.0},{"date":"2016-12-23","close":37852.0},{"date":"2016-12-26","close":37964.0},{"date":"2016-12-27","close":37964.0},{"date":"2016-12-28","close":37740.0},{"date":"2016-12-29","close":37629.0},{"date":"2017-01-02","close":37405.0},{"date":"2017-01-03","close":37014.0},{"date":"2017-01-04","close":37461.0},{"date":"2017-01-05","close":38635.0},{"date":"2017-01-06","close":37908.0},{"date":"2017-01-09","close":37629.0},{"date":"2017-01-10","close":37852.0},{"date":"2017-01-11","close":38635.0},{"date":"2017-01-12","close":40480.0},{"date":"2017-01-13","close":39865.0},{"date":"2017-01-16","close":38132.0},{"date":"2017-01-17","close":38076.0},{"date":"2017-01-18","close":38020.0},{"date":"2017-01-19","close":37740.0},{"date":"2017-01-20","close":37125.0},{"date":"2017-01-23","close":36399.0},{"date":"2017-01-24","close":35616.0},{"date":"2017-01-25","close":33491.0},{"date":"2017-01-26","close":34106.0},{"date":"2017-01-31","close":33491.0},{"date":"2017-02-01","close":34721.0},{"date":"2017-02-02","close":34274.0},{"date":"2017-02-03","close":33547.0},{"date":"2017-02-06","close":33044.0},{"date":"2017-02-07","close":32429.0},{"date":"2017-02-08","close":32205.0},{"date":"2017-02-09","close":32597.0},{"date":"2017-02-10","close":32708.0},{"date":"2017-02-13","close":33435.0},{"date":"2017-02-14","close":33379.0},{"date":"2017-02-15","close":33491.0},{"date":"2017-02-16","close":33267.0},{"date":"2017-02-17","close":33323.0},{"date":"2017-02-20","close":32988.0},{"date":"2017-02-21","close":33883.0},{"date":"2017-02-22","close":35336.0},{"date":"2017-02-23","close":34945.0},{"date":"2017-02-24","close":34889.0},{"date":"2017-02-27","close":35113.0},{"date":"2017-02-28","close":35392.0},{"date":"2017-03-02","close":36231.0},{"date":"2017-03-03","close":36678.0},{"date":"2017-03-06","close":37349.0},{"date":"2017-03-07","close":40089.0},{"date":"2017-03-08","close":39753.0},{"date":"2017-03-09","close":40983.0},{"date":"2017-03-10","close":41039.0},{"date":"2017-03-13","close":40592.0},{"date":"2017-03-14","close":40592.0},{"date":"2017-03-15","close":41487.0},{"date":"2017-03-16","close":42325.0},{"date":"2017-03-17","close":42661.0},{"date":"2017-03-20","close":42661.0},{"date":"2017-03-21","close":41934.0},{"date":"2017-03-22","close":41542.0},{"date":"2017-03-23","close":41934.0},{"date":"2017-03-24","close":40760.0},{"date":"2017-03-27","close":40592.0},{"date":"2017-03-28","close":41151.0},{"date":"2017-03-29","close":40871.0},{"date":"2017-03-30","close":40089.0},{"date":"2017-03-31","close":43388.0},{"date":"2017-04-03","close":41319.0},{"date":"2017-04-04","close":39809.0},{"date":"2017-04-05","close":40368.0},{"date":"2017-04-06","close":39474.0},{"date":"2017-04-07","close":39530.0},{"date":"2017-04-10","close":37796.0},{"date":"2017-04-11","close":37852.0},{"date":"2017-04-12","close":38747.0},{"date":"2017-04-13","close":38300.0},{"date":"2017-04-14","close":37237.0},{"date":"2017-04-17","close":37740.0},{"date":"2017-04-18","close":36846.0},{"date":"2017-04-19","close":37461.0},{"date":"2017-04-20","close":37461.0},{"date":"2017-04-21","close":37740.0},{"date":"2017-04-24","close":38132.0},{"date":"2017-04-25","close":38244.0},{"date":"2017-04-26","close":38915.0},{"date":"2017-04-27","close":38355.0},{"date":"2017-04-28","close":37796.0},{"date":"2017-05-02","close":38355.0},{"date":"2017-05-04","close":39194.0},{"date":"2017-05-08","close":39865.0},{"date":"2017-05-10","close":41039.0},{"date":"2017-05-11","close":41151.0},{"date":"2017-05-12","close":41151.0},{"date":"2017-05-15","close":40927.0},{"date":"2017-05-16","close":39641.0},{"date":"2017-05-17","close":39641.0},{"date":"2017-05-18","close":42157.0},{"date":"2017-05-19","close":41766.0},{"date":"2017-05-22","close":41487.0},{"date":"2017-05-23","close":42381.0},{"date":"2017-05-24","close":43611.0},{"date":"2017-05-25","close":47357.0},{"date":"2017-05-26","close":47245.0},{"date":"2017-05-29","close":47805.0},{"date":"2017-05-30","close":46183.0},{"date":"2017-05-31","close":47469.0},{"date":"2017-06-01","close":47078.0},{"date":"2017-06-02","close":46351.0},{"date":"2017-06-05","close":46910.0},{"date":"2017-06-07","close":46351.0},{"date":"2017-06-08","close":45344.0},{"date":"2017-06-09","close":47972.0},{"date":"2017-06-12","close":51942.0},{"date":"2017-06-13","close":52557.0},{"date":"2017-06-14","close":56583.0},{"date":"2017-06-15","close":56583.0},{"date":"2017-06-16","close":56806.0},{"date":"2017-06-19","close":55017.0},{"date":"2017-06-20","close":52781.0},{"date":"2017-06-21","close":52333.0},{"date":"2017-06-22","close":51439.0},{"date":"2017-06-23","close":51551.0},{"date":"2017-06-26","close":50656.0},{"date":"2017-06-27","close":49258.0},{"date":"2017-06-28","close":48196.0},{"date":"2017-06-29","close":50936.0},{"date":"2017-06-30","close":50321.0},{"date":"2017-07-03","close":52892.0},{"date":"2017-07-04","close":50432.0},{"date":"2017-07-05","close":49594.0},{"date":"2017-07-06","close":49202.0},{"date":"2017-07-07","close":49817.0},{"date":"2017-07-10","close":49985.0},{"date":"2017-07-11","close":47525.0},{"date":"2017-07-12","close":47525.0},{"date":"2017-07-13","close":48308.0},{"date":"2017-07-14","close":46966.0},{"date":"2017-07-17","close":47749.0},{"date":"2017-07-18","close":47805.0},{"date":"2017-07-19","close":48028.0},{"date":"2017-07-20","close":48196.0},{"date":"2017-07-21","close":50097.0},{"date":"2017-07-24","close":50041.0},{"date":"2017-07-25","close":50544.0},{"date":"2017-07-26","close":50321.0},{"date":"2017-07-27","close":52166.0},{"date":"2017-07-28","close":50041.0},{"date":"2017-07-31","close":49594.0},{"date":"2017-08-01","close":50880.0},{"date":"2017-08-02","close":51047.0},{"date":"2017-08-03","close":49482.0},{"date":"2017-08-04","close":49538.0},{"date":"2017-08-07","close":50768.0},{"date":"2017-08-08","close":50656.0},{"date":"2017-08-09","close":49761.0},{"date":"2017-08-10","close":48140.0},{"date":"2017-08-11","close":47413.0},{"date":"2017-08-14","close":47972.0},{"date":"2017-08-16","close":46519.0},{"date":"2017-08-17","close":49202.0},{"date":"2017-08-18","close":50209.0},{"date":"2017-08-21","close":50656.0},{"date":"2017-08-22","close":50600.0},{"date":"2017-08-23","close":49929.0},{"date":"2017-08-24","close":49761.0},{"date":"2017-08-25","close":53731.0},{"date":"2017-08-28","close":54234.0},{"date":"2017-08-29","close":53452.0},{"date":"2017-08-30","close":53731.0},{"date":"2017-08-31","close":52557.0},{"date":"2017-09-01","close":51327.0},{"date":"2017-09-04","close":49370.0},{"date":"2017-09-05","close":48475.0},{"date":"2017-09-06","close":47860.0},{"date":"2017-09-07","close":48084.0},{"date":"2017-09-08","close":45568.0},{"date":"2017-09-11","close":45121.0},{"date":"2017-09-12","close":44282.0},{"date":"2017-09-13","close":42157.0},{"date":"2017-09-14","close":44618.0},{"date":"2017-09-15","close":44282.0},{"date":"2017-09-18","close":43667.0},{"date":"2017-09-19","close":44841.0},{"date":"2017-09-20","close":43723.0},{"date":"2017-09-21","close":43164.0},{"date":"2017-09-22","close":42493.0},{"date":"2017-09-25","close":40312.0},{"date":"2017-09-26","close":43108.0},{"date":"2017-09-27","close":41542.0},{"date":"2017-09-28","close":41375.0},{"date":"2017-09-29","close":42493.0},{"date":"2017-10-10","close":42605.0},{"date":"2017-10-11","close":42828.0},{"date":"2017-10-12","close":44729.0},{"date":"2017-10-13","close":44058.0},{"date":"2017-10-16","close":44729.0},{"date":"2017-10-17","close":45121.0},{"date":"2017-10-18","close":43723.0},{"date":"2017-10-19","close":44338.0},{"date":"2017-10-20","close":43499.0},{"date":"2017-10-23","close":41095.0},{"date":"2017-10-24","close":40927.0},{"date":"2017-10-25","close":40927.0},{"date":"2017-10-26","close":41095.0},{"date":"2017-10-27","close":42213.0},{"date":"2017-10-30","close":42661.0},{"date":"2017-10-31","close":42717.0},{"date":"2017-11-01","close":41542.0},{"date":"2017-11-02","close":40536.0},{"date":"2017-11-03","close":40760.0},{"date":"2017-11-06","close":40816.0},{"date":"2017-11-07","close":43052.0},{"date":"2017-11-08","close":42884.0},{"date":"2017-11-09","close":43779.0},{"date":"2017-11-10","close":43499.0},{"date":"2017-11-13","close":41598.0},{"date":"2017-11-14","close":41207.0},{"date":"2017-11-15","close":40871.0},{"date":"2017-11-16","close":41151.0},{"date":"2017-11-17","close":41878.0},{"date":"2017-11-20","close":41822.0},{"date":"2017-11-21","close":40760.0},{"date":"2017-11-22","close":41151.0},{"date":"2017-11-23","close":41598.0},{"date":"2017-11-24","close":42661.0},{"date":"2017-11-27","close":42493.0},{"date":"2017-11-28","close":41766.0},{"date":"2017-11-29","close":41039.0},{"date":"2017-11-30","close":41542.0},{"date":"2017-12-01","close":40704.0},{"date":"2017-12-04","close":40871.0},{"date":"2017-12-05","close":42493.0},{"date":"2017-12-06","close":40089.0},{"date":"2017-12-07","close":36343.0},{"date":"2017-12-08","close":34777.0},{"date":"2017-12-11","close":34777.0},{"date":"2017-12-12","close":35057.0},{"date":"2017-12-13","close":36454.0},{"date":"2017-12-14","close":36119.0},{"date":"2017-12-15","close":37237.0},{"date":"2017-12-18","close":37181.0},{"date":"2017-12-19","close":36119.0},{"date":"2017-12-20","close":36622.0},{"date":"2017-12-21","close":36902.0},{"date":"2017-12-22","close":36007.0},{"date":"2017-12-26","close":35728.0},{"date":"2017-12-27","close":34498.0},{"date":"2017-12-28","close":37014.0},{"date":"2018-01-02","close":17050.0},{"date":"2018-01-03","close":17500.0},{"date":"2018-01-04","close":17750.0},{"date":"2018-01-05","close":17750.0},{"date":"2018-01-08","close":17650.0},{"date":"2018-01-09","close":17725.0},{"date":"2018-01-10","close":18075.0},{"date":"2018-01-11","close":17800.0},{"date":"2018-01-12","close":18325.0},{"date":"2018-01-15","close":18375.0},{"date":"2018-01-16","close":17925.0},{"date":"2018-01-17","close":17275.0},{"date":"2018-01-18","close":17450.0},{"date":"2018-01-19","close":17750.0},{"date":"2018-01-22","close":17725.0},{"date":"2018-01-23","close":18275.0},{"date":"2018-01-24","close":18500.0},{"date":"2018-01-25","close":19175.0},{"date":"2018-01-26","close":19250.0},{"date":"2018-01-29","close":19300.0},{"date":"2018-01-30","close":18975.0},{"date":"2018-01-31","close":18600.0},{"date":"2018-02-01","close":18625.0},{"date":"2018-02-02","close":18550.0},{"date":"2018-02-05","close":17900.0},{"date":"2018-02-06","close":17350.0},{"date":"2018-02-07","close":17100.0},{"date":"2018-02-08","close":17225.0},{"date":"2018-02-09","close":18150.0},{"date":"2018-02-12","close":17000.0},{"date":"2018-02-13","close":17025.0},{"date":"2018-02-14","close":16975.0},{"date":"2018-02-19","close":17575.0},{"date":"2018-02-20","close":17400.0},{"date":"2018-02-21","close":17350.0},{"date":"2018-02-22","close":17000.0},{"date":"2018-02-23","close":17250.0},{"date":"2018-02-26","close":17150.0},{"date":"2018-02-27","close":17050.0},{"date":"2018-02-28","close":16750.0},{"date":"2018-03-02","close":16450.0},{"date":"2018-03-05","close":16075.0},{"date":"2018-03-06","close":16800.0},{"date":"2018-03-07","close":16475.0},{"date":"2018-03-08","close":16625.0},{"date":"2018-03-09","close":16825.0},{"date":"2018-03-12","close":16675.0},{"date":"2018-03-13","close":16700.0},{"date":"2018-03-14","close":16525.0},{"date":"2018-03-15","close":16500.0},{"date":"2018-03-16","close":16675.0},{"date":"2018-03-19","close":16175.0},{"date":"2018-03-20","close":16275.0},{"date":"2018-03-21","close":16050.0},{"date":"2018-03-22","close":16125.0},{"date":"2018-03-23","close":15625.0},{"date":"2018-03-26","close":15650.0},{"date":"2018-03-27","close":15950.0},{"date":"2018-03-28","close":15575.0},{"date":"2018-03-29","close":15425.0},{"date":"2018-03-30","close":15625.0},{"date":"2018-04-02","close":15475.0},{"date":"2018-04-03","close":15600.0},{"date":"2018-04-04","close":15350.0},{"date":"2018-04-05","close":15750.0},{"date":"2018-04-06","close":15350.0},{"date":"2018-04-09","close":15725.0},{"date":"2018-04-10","close":15725.0},{"date":"2018-04-11","close":15675.0},{"date":"2018-04-12","close":16600.0},{"date":"2018-04-13","close":16175.0},{"date":"2018-04-16","close":16025.0},{"date":"2018-04-17","close":15875.0},{"date":"2018-04-18","close":16225.0},{"date":"2018-04-19","close":16375.0},{"date":"2018-04-20","close":16525.0},{"date":"2018-04-23","close":16375.0},{"date":"2018-04-24","close":16400.0},{"date":"2018-04-25","close":15975.0},{"date":"2018-04-26","close":16250.0},{"date":"2018-04-27","close":16750.0},{"date":"2018-04-30","close":16900.0},{"date":"2018-05-02","close":17675.0},{"date":"2018-05-03","close":17500.0},{"date":"2018-05-04","close":17650.0},{"date":"2018-05-08","close":17675.0},{"date":"2018-05-09","close":17200.0},{"date":"2018-05-10","close":17950.0},{"date":"2018-05-11","close":17650.0},{"date":"2018-05-14","close":17700.0},{"date":"2018-05-15","close":17900.0},{"date":"2018-05-16","close":17450.0},{"date":"2018-05-17","close":17600.0},{"date":"2018-05-18","close":17800.0},{"date":"2018-05-21","close":17350.0},{"date":"2018-05-23","close":16925.0},{"date":"2018-05-24","close":16625.0},{"date":"2018-05-25","close":17125.0},{"date":"2018-05-28","close":17000.0},{"date":"2018-05-29","close":17050.0},{"date":"2018-05-30","close":16450.0},{"date":"2018-05-31","close":16525.0},{"date":"2018-06-01","close":16325.0},{"date":"2018-06-04","close":16625.0},{"date":"2018-06-05","close":16550.0},{"date":"2018-06-07","close":16800.0},{"date":"2018-06-08","close":16825.0},{"date":"2018-06-11","close":16650.0},{"date":"2018-06-12","close":16825.0},{"date":"2018-06-14","close":16850.0},{"date":"2018-06-15","close":16700.0},{"date":"2018-06-18","close":16025.0},{"date":"2018-06-19","close":15425.0},{"date":"2018-06-20","close":15500.0},{"date":"2018-06-21","close":15250.0},{"date":"2018-06-22","close":15275.0},{"date":"2018-06-25","close":15600.0},{"date":"2018-06-26","close":15675.0},{"date":"2018-06-27","close":15225.0},{"date":"2018-06-28","close":15125.0},{"date":"2018-06-29","close":14900.0},{"date":"2018-07-02","close":14600.0},{"date":"2018-07-03","close":14675.0},{"date":"2018-07-04","close":14475.0},{"date":"2018-07-05","close":14650.0},{"date":"2018-07-06","close":14975.0},{"date":"2018-07-09","close":14825.0},{"date":"2018-07-10","close":14825.0},{"date":"2018-07-11","close":14525.0},{"date":"2018-07-12","close":14525.0},{"date":"2018-07-13","close":14500.0},{"date":"2018-07-16","close":14550.0},{"date":"2018-07-17","close":14500.0},{"date":"2018-07-18","close":14400.0},{"date":"2018-07-19","close":13950.0},{"date":"2018-07-20","close":13775.0},{"date":"2018-07-23","close":13900.0},{"date":"2018-07-24","close":14075.0},{"date":"2018-07-25","close":13975.0},{"date":"2018-07-26","close":14175.0},{"date":"2018-07-27","close":14200.0},{"date":"2018-07-30","close":14125.0},{"date":"2018-07-31","close":13975.0},{"date":"2018-08-01","close":14125.0},{"date":"2018-08-02","close":13800.0},{"date":"2018-08-03","close":13850.0},{"date":"2018-08-06","close":13925.0},{"date":"2018-08-07","close":13850.0},{"date":"2018-08-08","close":13825.0},{"date":"2018-08-09","close":13950.0},{"date":"2018-08-10","close":14075.0},{"date":"2018-08-13","close":13700.0},{"date":"2018-08-14","close":13175.0},{"date":"2018-08-16","close":12475.0},{"date":"2018-08-17","close":12350.0},{"date":"2018-08-20","close":12600.0},{"date":"2018-08-21","close":12800.0},{"date":"2018-08-22","close":13075.0},{"date":"2018-08-23","close":13025.0},{"date":"2018-08-24","close":12975.0},{"date":"2018-08-27","close":12750.0},{"date":"2018-08-28","close":12825.0},{"date":"2018-08-29","close":12975.0},{"date":"2018-08-30","close":13275.0},{"date":"2018-08-31","close":13075.0},{"date":"2018-09-03","close":12850.0},{"date":"2018-09-04","close":12550.0},{"date":"2018-09-05","close":12850.0},{"date":"2018-09-06","close":13000.0},{"date":"2018-09-07","close":13200.0},{"date":"2018-09-10","close":13425.0},{"date":"2018-09-11","close":13375.0},{"date":"2018-09-12","close":13100.0},{"date":"2018-09-13","close":13225.0},{"date":"2018-09-14","close":13250.0},{"date":"2018-09-17","close":13200.0},{"date":"2018-09-18","close":13000.0},{"date":"2018-09-19","close":12650.0},{"date":"2018-09-20","close":12625.0},{"date":"2018-09-21","close":13025.0},{"date":"2018-09-27","close":12950.0},{"date":"2018-09-28","close":12900.0},{"date":"2018-10-01","close":12625.0},{"date":"2018-10-02","close":12675.0},{"date":"2018-10-04","close":12600.0},{"date":"2018-10-05","close":12350.0},{"date":"2018-10-08","close":11525.0},{"date":"2018-10-10","close":10450.0},{"date":"2018-10-11","close":10025.0},{"date":"2018-10-12","close":10150.0},{"date":"2018-10-15","close":10200.0},{"date":"2018-10-16","close":10275.0},{"date":"2018-10-17","close":10375.0},{"date":"2018-10-18","close":10175.0},{"date":"2018-10-19","close":10075.0},{"date":"2018-10-22","close":9900.0},{"date":"2018-10-23","close":9125.0},{"date":"2018-10-24","close":9425.0},{"date":"2018-10-25","close":9400.0},{"date":"2018-10-26","close":8900.0},{"date":"2018-10-29","close":8600.0},{"date":"2018-10-30","close":8950.0},{"date":"2018-10-31","close":8850.0},{"date":"2018-11-01","close":8850.0},{"date":"2018-11-02","close":9400.0},{"date":"2018-11-05","close":9125.0},{"date":"2018-11-06","close":9350.0},{"date":"2018-11-07","close":9000.0},{"date":"2018-11-08","close":9325.0},{"date":"2018-11-09","close":9500.0},{"date":"2018-11-12","close":9775.0},{"date":"2018-11-13","close":9375.0},{"date":"2018-11-14","close":9225.0},{"date":"2018-11-15","close":9000.0},{"date":"2018-11-16","close":9000.0},{"date":"2018-11-19","close":9050.0},{"date":"2018-11-20","close":8850.0},{"date":"2018-11-21","close":8750.0},{"date":"2018-11-22","close":8625.0},{"date":"2018-11-23","close":8600.0},{"date":"2018-11-26","close":8575.0},{"date":"2018-11-27","close":8400.0},{"date":"2018-11-28","close":8775.0},{"date":"2018-11-29","close":8550.0},{"date":"2018-11-30","close":8500.0},{"date":"2018-12-03","close":9500.0},{"date":"2018-12-04","close":9175.0},{"date":"2018-12-05","close":8725.0},{"date":"2018-12-06","close":8550.0},{"date":"2018-12-07","close":9000.0},{"date":"2018-12-10","close":8925.0},{"date":"2018-12-11","close":8725.0},{"date":"2018-12-12","close":9100.0},{"date":"2018-12-13","close":9450.0},{"date":"2018-12-14","close":10175.0},{"date":"2018-12-17","close":9650.0},{"date":"2018-12-18","close":9275.0},{"date":"2018-12-19","close":9225.0},{"date":"2018-12-20","close":9200.0},{"date":"2018-12-21","close":8950.0},{"date":"2018-12-24","close":8650.0},{"date":"2018-12-26","close":8250.0},{"date":"2018-12-27","close":8200.0},{"date":"2018-12-28","close":8275.0},{"date":"2019-01-02","close":7950.0},{"date":"2019-01-03","close":7525.0},{"date":"2019-01-04","close":7475.0},{"date":"2019-01-07","close":7475.0},{"date":"2019-01-08","close":5425.0},{"date":"2019-01-09","close":5375.0},{"date":"2019-01-10","close":4690.0},{"date":"2019-01-11","close":4530.0},{"date":"2019-01-14","close":4655.0},{"date":"2019-01-15","close":6050.0},{"date":"2019-01-16","close":6375.0},{"date":"2019-01-17","close":5725.0},{"date":"2019-01-18","close":5925.0},{"date":"2019-01-21","close":5975.0},{"date":"2019-01-22","close":5900.0},{"date":"2019-01-23","close":7250.0},{"date":"2019-01-24","close":8450.0},{"date":"2019-01-25","close":8475.0},{"date":"2019-01-28","close":8400.0},{"date":"2019-01-29","close":6300.0},{"date":"2019-01-30","close":6200.0},{"date":"2019-01-31","close":6225.0},{"date":"2019-02-01","close":6175.0},{"date":"2019-02-07","close":6175.0},{"date":"2019-02-08","close":6025.0},{"date":"2019-02-11","close":5950.0},{"date":"2019-02-12","close":5975.0},{"date":"2019-02-13","close":5975.0},{"date":"2019-02-14","close":5975.0},{"date":"2019-02-15","close":5975.0},{"date":"2019-02-18","close":5975.0},{"date":"2019-02-19","close":5975.0},{"date":"2019-02-20","close":5975.0},{"date":"2019-02-21","close":5975.0},{"date":"2019-02-22","close":5975.0},{"date":"2019-02-25","close":5975.0},{"date":"2019-02-26","close":5975.0},{"date":"2019-02-27","close":5975.0},{"date":"2019-02-28","close":5975.0},{"date":"2019-03-04","close":5975.0},{"date":"2019-03-05","close":5975.0},{"date":"2019-03-06","close":5975.0},{"date":"2019-03-07","close":5975.0},{"date":"2019-03-08","close":5975.0},{"date":"2019-03-11","close":5975.0},{"date":"2019-03-12","close":5975.0},{"date":"2019-03-13","close":5975.0},{"date":"2019-03-14","close":5975.0},{"date":"2019-03-15","close":5975.0},{"date":"2019-03-18","close":5975.0},{"date":"2019-03-19","close":5975.0},{"date":"2019-03-20","close":5975.0},{"date":"2019-03-21","close":5975.0},{"date":"2019-03-22","close":5975.0},{"date":"2019-03-25","close":5975.0},{"date":"2019-03-26","close":5975.0},{"date":"2019-03-27","close":5975.0},{"date":"2019-03-28","close":5975.0},{"date":"2019-03-29","close":5975.0},{"date":"2019-04-01","close":5975.0},{"date":"2019-04-02","close":5975.0},{"date":"2019-04-03","close":5975.0},{"date":"2019-04-04","close":5975.0},{"date":"2019-04-05","close":5975.0},{"date":"2019-04-08","close":5975.0},{"date":"2019-04-09","close":5975.0},{"date":"2019-04-10","close":5975.0},{"date":"2019-04-11","close":5975.0},{"date":"2019-04-12","close":5975.0},{"date":"2019-04-15","close":5975.0},{"date":"2019-04-16","close":5975.0},{"date":"2019-04-17","close":5975.0},{"date":"2019-04-18","close":5975.0},{"date":"2019-04-19","close":5975.0},{"date":"2019-04-22","close":5975.0},{"date":"2019-04-23","close":9950.0},{"date":"2019-04-24","close":8600.0},{"date":"2019-04-25","close":8675.0},{"date":"2019-04-26","close":8400.0},{"date":"2019-04-29","close":8225.0},{"date":"2019-04-30","close":8225.0},{"date":"2019-05-02","close":8225.0},{"date":"2019-05-03","close":8225.0},{"date":"2019-05-07","close":8225.0},{"date":"2019-05-08","close":8225.0},{"date":"2019-05-09","close":8225.0},{"date":"2019-05-10","close":8225.0},{"date":"2019-05-13","close":8225.0},{"date":"2019-05-14","close":8225.0},{"date":"2019-05-15","close":8225.0},{"date":"2019-05-16","close":8225.0},{"date":"2019-05-17","close":8225.0},{"date":"2019-05-20","close":8225.0},{"date":"2019-05-21","close":8930.0},{"date":"2019-05-22","close":8240.0},{"date":"2019-05-23","close":8470.0},{"date":"2019-05-24","close":8150.0},{"date":"2019-05-27","close":7150.0},{"date":"2019-05-28","close":7240.0},{"date":"2019-05-29","close":7360.0},{"date":"2019-05-30","close":7310.0},{"date":"2019-05-31","close":7220.0},{"date":"2019-06-03","close":7250.0},{"date":"2019-06-04","close":7170.0},{"date":"2019-06-05","close":7160.0},{"date":"2019-06-07","close":7150.0},{"date":"2019-06-10","close":7000.0},{"date":"2019-06-11","close":6870.0},{"date":"2019-06-12","close":6740.0},{"date":"2019-06-13","close":6610.0},{"date":"2019-06-14","close":6450.0},{"date":"2019-06-17","close":6400.0},{"date":"2019-06-18","close":6480.0},{"date":"2019-06-19","close":6470.0},{"date":"2019-06-20","close":6400.0},{"date":"2019-06-21","close":6350.0},{"date":"2019-06-24","close":6500.0},{"date":"2019-06-25","close":6510.0},{"date":"2019-06-26","close":6360.0},{"date":"2019-06-27","close":6270.0},{"date":"2019-06-28","close":6030.0},{"date":"2019-07-01","close":6070.0},{"date":"2019-07-02","close":6000.0},{"date":"2019-07-03","close":5860.0},{"date":"2019-07-04","close":5800.0},{"date":"2019-07-05","close":5880.0},{"date":"2019-07-08","close":5630.0},{"date":"2019-07-09","close":5500.0},{"date":"2019-07-10","close":5540.0},{"date":"2019-07-11","close":5660.0},{"date":"2019-07-12","close":5790.0},{"date":"2019-07-15","close":5680.0},{"date":"2019-07-16","close":5720.0},{"date":"2019-07-17","close":5500.0},{"date":"2019-07-18","close":5550.0},{"date":"2019-07-19","close":5740.0},{"date":"2019-07-22","close":5610.0},{"date":"2019-07-23","close":5560.0},{"date":"2019-07-24","close":5500.0},{"date":"2019-07-25","close":5220.0},{"date":"2019-07-26","close":5330.0},{"date":"2019-07-29","close":5300.0},{"date":"2019-07-30","close":5060.0},{"date":"2019-07-31","close":4950.0},{"date":"2019-08-01","close":4895.0},{"date":"2019-08-02","close":4780.0},{"date":"2019-08-05","close":4355.0},{"date":"2019-08-06","close":4275.0},{"date":"2019-08-07","close":4255.0},{"date":"2019-08-08","close":4385.0},{"date":"2019-08-09","close":4435.0},{"date":"2019-08-12","close":4435.0},{"date":"2019-08-13","close":4405.0},{"date":"2019-08-14","close":4440.0},{"date":"2019-08-16","close":4360.0},{"date":"2019-08-19","close":4450.0},{"date":"2019-08-20","close":4500.0},{"date":"2019-08-21","close":4670.0},{"date":"2019-08-22","close":5000.0},{"date":"2019-08-23","close":5050.0},{"date":"2019-08-26","close":4790.0},{"date":"2019-08-27","close":4660.0},{"date":"2019-08-28","close":4605.0},{"date":"2019-08-29","close":4575.0},{"date":"2019-08-30","close":4675.0},{"date":"2019-09-02","close":4840.0},{"date":"2019-09-03","close":4825.0},{"date":"2019-09-04","close":4780.0},{"date":"2019-09-05","close":4760.0},{"date":"2019-09-06","close":4755.0},{"date":"2019-09-09","close":4705.0},{"date":"2019-09-10","close":4775.0},{"date":"2019-09-11","close":4840.0},{"date":"2019-09-16","close":4940.0},{"date":"2019-09-17","close":4950.0},{"date":"2019-09-18","close":4845.0},{"date":"2019-09-19","close":4845.0},{"date":"2019-09-20","close":4820.0},{"date":"2019-09-23","close":4750.0},{"date":"2019-09-24","close":4700.0},{"date":"2019-09-25","close":4595.0},{"date":"2019-09-26","close":4585.0},{"date":"2019-09-27","close":4535.0},{"date":"2019-09-30","close":4545.0},{"date":"2019-10-01","close":4505.0},{"date":"2019-10-02","close":4495.0},{"date":"2019-10-04","close":4465.0},{"date":"2019-10-07","close":4480.0},{"date":"2019-10-08","close":4605.0},{"date":"2019-10-10","close":4545.0},{"date":"2019-10-11","close":4540.0},{"date":"2019-10-14","close":4580.0},{"date":"2019-10-15","close":4500.0},{"date":"2019-10-16","close":4480.0},{"date":"2019-10-17","close":4450.0},{"date":"2019-10-18","close":4500.0},{"date":"2019-10-21","close":4440.0},{"date":"2019-10-22","close":4585.0},{"date":"2019-10-23","close":4460.0},{"date":"2019-10-24","close":4430.0},{"date":"2019-10-25","close":4440.0},{"date":"2019-10-28","close":4415.0},{"date":"2019-10-29","close":4370.0},{"date":"2019-10-30","close":4305.0},{"date":"2019-10-31","close":4365.0},{"date":"2019-11-01","close":4350.0},{"date":"2019-11-04","close":4390.0},{"date":"2019-11-05","close":4440.0},{"date":"2019-11-06","close":4550.0},{"date":"2019-11-07","close":4565.0},{"date":"2019-11-08","close":4750.0},{"date":"2019-11-11","close":4825.0},{"date":"2019-11-12","close":4800.0},{"date":"2019-11-13","close":4940.0},{"date":"2019-11-14","close":4940.0},{"date":"2019-11-15","close":4935.0},{"date":"2019-11-18","close":4890.0},{"date":"2019-11-19","close":4895.0},{"date":"2019-11-20","close":4730.0},{"date":"2019-11-21","close":4680.0},{"date":"2019-11-22","close":4645.0},{"date":"2019-11-25","close":4690.0},{"date":"2019-11-26","close":4690.0},{"date":"2019-11-27","close":4650.0},{"date":"2019-11-28","close":4580.0},{"date":"2019-11-29","close":4480.0},{"date":"2019-12-02","close":4415.0},{"date":"2019-12-03","close":4415.0},{"date":"2019-12-04","close":4430.0},{"date":"2019-12-05","close":4370.0},{"date":"2019-12-06","close":4515.0},{"date":"2019-12-09","close":4795.0},{"date":"2019-12-10","close":4775.0},{"date":"2019-12-11","close":4785.0},{"date":"2019-12-12","close":4850.0},{"date":"2019-12-13","close":4865.0},{"date":"2019-12-16","close":4800.0},{"date":"2019-12-17","close":4810.0},{"date":"2019-12-18","close":4815.0},{"date":"2019-12-19","close":4805.0},{"date":"2019-12-20","close":4845.0},{"date":"2019-12-23","close":4850.0},{"date":"2019-12-24","close":4845.0},{"date":"2019-12-26","close":4865.0},{"date":"2019-12-27","close":4940.0},{"date":"2019-12-30","close":4985.0},{"date":"2020-01-02","close":5060.0},{"date":"2020-01-03","close":5080.0},{"date":"2020-01-06","close":4915.0},{"date":"2020-01-07","close":4835.0},{"date":"2020-01-08","close":4660.0},{"date":"2020-01-09","close":4670.0},{"date":"2020-01-10","close":4690.0},{"date":"2020-01-13","close":4700.0},{"date":"2020-01-14","close":4720.0},{"date":"2020-01-15","close":4790.0},{"date":"2020-01-16","close":4780.0},{"date":"2020-01-17","close":4795.0},{"date":"2020-01-20","close":4725.0},{"date":"2020-01-21","close":4630.0},{"date":"2020-01-22","close":4620.0},{"date":"2020-01-23","close":4630.0},{"date":"2020-01-28","close":4465.0},{"date":"2020-01-29","close":4475.0},{"date":"2020-01-30","close":4385.0},{"date":"2020-01-31","close":4300.0},{"date":"2020-02-03","close":4205.0},{"date":"2020-02-04","close":4265.0},{"date":"2020-02-05","close":4280.0},{"date":"2020-02-06","close":4420.0},{"date":"2020-02-07","close":4390.0},{"date":"2020-02-10","close":4450.0},{"date":"2020-02-11","close":4830.0},{"date":"2020-02-12","close":4810.0},{"date":"2020-02-13","close":4815.0},{"date":"2020-02-14","close":4815.0},{"date":"2020-02-17","close":4825.0},{"date":"2020-02-18","close":4760.0},{"date":"2020-02-19","close":4755.0},{"date":"2020-02-20","close":4660.0},{"date":"2020-02-21","close":4690.0},{"date":"2020-02-24","close":4495.0},{"date":"2020-02-25","close":4460.0},{"date":"2020-02-26","close":4395.0},{"date":"2020-02-27","close":4325.0},{"date":"2020-02-28","close":4170.0},{"date":"2020-03-02","close":4165.0},{"date":"2020-03-03","close":4220.0},{"date":"2020-03-04","close":4335.0},{"date":"2020-03-05","close":4430.0},{"date":"2020-03-06","close":4735.0},{"date":"2020-03-09","close":4420.0},{"date":"2020-03-10","close":4550.0},{"date":"2020-03-11","close":4385.0},{"date":"2020-03-12","close":4200.0},{"date":"2020-03-13","close":3970.0},{"date":"2020-03-16","close":4015.0},{"date":"2020-03-17","close":4055.0},{"date":"2020-03-18","close":4000.0},{"date":"2020-03-19","close":3890.0},{"date":"2020-03-20","close":3970.0},{"date":"2020-03-23","close":3610.0},{"date":"2020-03-24","close":3660.0},{"date":"2020-03-25","close":3820.0},{"date":"2020-03-26","close":3995.0},{"date":"2020-03-27","close":4080.0},{"date":"2020-03-30","close":4035.0},{"date":"2020-03-31","close":4165.0},{"date":"2020-04-01","close":4390.0},{"date":"2020-04-02","close":4365.0},{"date":"2020-04-03","close":4400.0},{"date":"2020-04-06","close":4435.0},{"date":"2020-04-07","close":4555.0},{"date":"2020-04-08","close":4590.0},{"date":"2020-04-09","close":4575.0},{"date":"2020-04-10","close":4580.0},{"date":"2020-04-13","close":4425.0},{"date":"2020-04-14","close":4400.0},{"date":"2020-04-16","close":4345.0},{"date":"2020-04-17","close":4475.0},{"date":"2020-04-20","close":4700.0},{"date":"2020-04-21","close":6110.0},{"date":"2020-04-22","close":7190.0},{"date":"2020-04-23","close":6550.0},{"date":"2020-04-24","close":6530.0},{"date":"2020-04-27","close":6740.0},{"date":"2020-04-28","close":6530.0},{"date":"2020-04-29","close":6350.0},{"date":"2020-05-04","close":6150.0},{"date":"2020-05-06","close":6230.0},{"date":"2020-05-07","close":6040.0},{"date":"2020-05-08","close":6100.0},{"date":"2020-05-11","close":6190.0},{"date":"2020-05-12","close":6090.0},{"date":"2020-05-13","close":5890.0},{"date":"2020-05-14","close":5820.0},{"date":"2020-05-15","close":5900.0},{"date":"2020-05-18","close":5830.0},{"date":"2020-05-19","close":5780.0},{"date":"2020-05-20","close":5800.0},{"date":"2020-05-21","close":5900.0},{"date":"2020-05-22","close":5720.0},{"date":"2020-05-25","close":5660.0},{"date":"2020-05-26","close":5700.0},{"date":"2020-05-27","close":6000.0},{"date":"2020-05-28","close":5810.0},{"date":"2020-05-29","close":5820.0},{"date":"2020-06-01","close":5950.0},{"date":"2020-06-02","close":6120.0},{"date":"2020-06-03","close":6010.0},{"date":"2020-06-04","close":5930.0},{"date":"2020-06-05","close":5990.0},{"date":"2020-06-08","close":5950.0},{"date":"2020-06-09","close":6100.0},{"date":"2020-06-10","close":6380.0},{"date":"2020-06-11","close":6230.0},{"date":"2020-06-12","close":6000.0},{"date":"2020-06-15","close":5960.0},{"date":"2020-06-16","close":6030.0},{"date":"2020-06-17","close":6050.0},{"date":"2020-06-18","close":6110.0},{"date":"2020-06-19","close":6020.0},{"date":"2020-06-22","close":6060.0},{"date":"2020-06-23","close":6070.0},{"date":"2020-06-24","close":6040.0},{"date":"2020-06-25","close":5950.0},{"date":"2020-06-26","close":5880.0},{"date":"2020-06-29","close":5790.0},{"date":"2020-06-30","close":5820.0},{"date":"2020-07-01","close":5810.0},{"date":"2020-07-02","close":5920.0},{"date":"2020-07-03","close":6070.0},{"date":"2020-07-06","close":6040.0},{"date":"2020-07-07","close":5980.0},{"date":"2020-07-08","close":6110.0},{"date":"2020-07-09","close":6370.0},{"date":"2020-07-10","close":6260.0},{"date":"2020-07-13","close":6290.0},{"date":"2020-07-14","close":6470.0},{"date":"2020-07-15","close":6590.0},{"date":"2020-07-16","close":6560.0},{"date":"2020-07-17","close":6410.0},{"date":"2020-07-20","close":6390.0},{"date":"2020-07-21","close":6590.0},{"date":"2020-07-22","close":6590.0},{"date":"2020-07-23","close":6550.0},{"date":"2020-07-24","close":6460.0},{"date":"2020-07-27","close":6600.0},{"date":"2020-07-28","close":6500.0},{"date":"2020-07-29","close":6540.0},{"date":"2020-07-30","close":6740.0},{"date":"2020-07-31","close":6610.0},{"date":"2020-08-03","close":6350.0},{"date":"2020-08-04","close":6330.0},{"date":"2020-08-05","close":6370.0},{"date":"2020-08-06","close":6380.0},{"date":"2020-08-07","close":6390.0},{"date":"2020-08-10","close":6370.0},{"date":"2020-08-11","close":6440.0},{"date":"2020-08-12","close":6450.0},{"date":"2020-08-13","close":6700.0},{"date":"2020-08-14","close":6590.0},{"date":"2020-08-18","close":6300.0},{"date":"2020-08-19","close":6260.0},{"date":"2020-08-20","close":6250.0},{"date":"2020-08-21","close":6310.0},{"date":"2020-08-24","close":6180.0},{"date":"2020-08-25","close":6270.0},{"date":"2020-08-26","close":6260.0},{"date":"2020-08-27","close":6180.0},{"date":"2020-08-28","close":6220.0},{"date":"2020-08-31","close":6300.0},{"date":"2020-09-01","close":6300.0},{"date":"2020-09-02","close":6490.0},{"date":"2020-09-03","close":6800.0},{"date":"2020-09-04","close":6940.0},{"date":"2020-09-07","close":7020.0},{"date":"2020-09-08","close":7790.0},{"date":"2020-09-09","close":7560.0},{"date":"2020-09-10","close":7680.0},{"date":"2020-09-11","close":9060.0},{"date":"2020-09-14","close":9000.0},{"date":"2020-09-15","close":9750.0},{"date":"2020-09-16","close":9810.0},{"date":"2020-09-17","close":9840.0},{"date":"2020-09-18","close":9730.0},{"date":"2020-09-21","close":9610.0},{"date":"2020-09-22","close":9470.0},{"date":"2020-09-23","close":10200.0},{"date":"2020-09-24","close":9670.0},{"date":"2020-09-25","close":9790.0},{"date":"2020-09-28","close":8450.0},{"date":"2020-09-29","close":8380.0},{"date":"2020-10-05","close":8450.0},{"date":"2020-10-06","close":8540.0},{"date":"2020-10-07","close":8730.0},{"date":"2020-10-08","close":8570.0},{"date":"2020-10-12","close":8600.0},{"date":"2020-10-13","close":8660.0},{"date":"2020-10-14","close":8590.0},{"date":"2020-10-15","close":8310.0},{"date":"2020-10-16","close":8250.0},{"date":"2020-10-19","close":8300.0},{"date":"2020-10-20","close":8400.0},{"date":"2020-10-21","close":8460.0},{"date":"2020-10-22","close":8420.0},{"date":"2020-10-23","close":8540.0},{"date":"2020-10-26","close":8500.0},{"date":"2020-10-27","close":7190.0},{"date":"2020-10-28","close":7160.0},{"date":"2020-10-29","close":7060.0},{"date":"2020-10-30","close":6860.0},{"date":"2020-11-02","close":7020.0},{"date":"2020-11-03","close":6870.0},{"date":"2020-11-04","close":6850.0},{"date":"2020-11-05","close":6920.0},{"date":"2020-11-06","close":6890.0},{"date":"2020-11-09","close":7190.0},{"date":"2020-11-10","close":7220.0},{"date":"2020-11-11","close":7630.0},{"date":"2020-11-12","close":7480.0},{"date":"2020-11-13","close":7870.0},{"date":"2020-11-16","close":8780.0},{"date":"2020-11-17","close":8750.0},{"date":"2020-11-18","close":8960.0},{"date":"2020-11-19","close":8950.0},{"date":"2020-11-20","close":8900.0},{"date":"2020-11-23","close":9040.0},{"date":"2020-11-24","close":9120.0},{"date":"2020-11-25","close":9110.0},{"date":"2020-11-26","close":8920.0},{"date":"2020-11-27","close":9010.0},{"date":"2020-11-30","close":8780.0},{"date":"2020-12-01","close":8520.0},{"date":"2020-12-02","close":8480.0},{"date":"2020-12-03","close":8290.0},{"date":"2020-12-04","close":8290.0},{"date":"2020-12-07","close":8250.0},{"date":"2020-12-08","close":8150.0},{"date":"2020-12-09","close":8170.0},{"date":"2020-12-10","close":8610.0},{"date":"2020-12-11","close":8990.0},{"date":"2020-12-14","close":8630.0},{"date":"2020-12-15","close":8190.0},{"date":"2020-12-16","close":8060.0},{"date":"2020-12-17","close":8070.0},{"date":"2020-12-18","close":7570.0},{"date":"2020-12-21","close":7500.0},{"date":"2020-12-22","close":7410.0},{"date":"2020-12-23","close":7130.0},{"date":"2020-12-24","close":7090.0},{"date":"2020-12-28","close":6890.0},{"date":"2020-12-29","close":6980.0},{"date":"2020-12-30","close":7320.0},{"date":"2021-01-04","close":7400.0},{"date":"2021-01-05","close":7500.0},{"date":"2021-01-06","close":7400.0},{"date":"2021-01-07","close":7270.0},{"date":"2021-01-08","close":7190.0},{"date":"2021-01-11","close":6900.0},{"date":"2021-01-12","close":6950.0},{"date":"2021-01-13","close":7060.0},{"date":"2021-01-14","close":7130.0},{"date":"2021-01-15","close":6980.0},{"date":"2021-01-18","close":6970.0},{"date":"2021-01-19","close":6970.0},{"date":"2021-01-20","close":7110.0},{"date":"2021-01-21","close":7290.0},{"date":"2021-01-22","close":7330.0},{"date":"2021-01-25","close":7470.0},{"date":"2021-01-26","close":7200.0},{"date":"2021-01-27","close":7220.0},{"date":"2021-01-28","close":7240.0},{"date":"2021-01-29","close":7020.0},{"date":"2021-02-01","close":7010.0},{"date":"2021-02-02","close":6980.0},{"date":"2021-02-03","close":6950.0},{"date":"2021-02-04","close":7000.0},{"date":"2021-02-05","close":7060.0},{"date":"2021-02-08","close":7000.0},{"date":"2021-02-09","close":7110.0},{"date":"2021-02-10","close":7110.0},{"date":"2021-02-15","close":7200.0},{"date":"2021-02-16","close":7320.0},{"date":"2021-02-17","close":7480.0},{"date":"2021-02-18","close":7370.0},{"date":"2021-02-19","close":7270.0},{"date":"2021-02-22","close":7100.0},{"date":"2021-02-23","close":7060.0},{"date":"2021-02-24","close":6970.0},{"date":"2021-02-25","close":7010.0},{"date":"2021-02-26","close":7270.0},{"date":"2021-03-02","close":7140.0},{"date":"2021-03-03","close":7110.0},{"date":"2021-03-04","close":7050.0},{"date":"2021-03-05","close":7000.0},{"date":"2021-03-08","close":7000.0},{"date":"2021-03-09","close":6990.0},{"date":"2021-03-10","close":6990.0},{"date":"2021-03-11","close":6980.0},{"date":"2021-03-12","close":7030.0},{"date":"2021-03-15","close":6980.0},{"date":"2021-03-16","close":6970.0},{"date":"2021-03-17","close":6930.0},{"date":"2021-03-18","close":6950.0},{"date":"2021-03-19","close":6930.0},{"date":"2021-03-22","close":6990.0},{"date":"2021-03-23","close":6930.0},{"date":"2021-03-24","close":6940.0},{"date":"2021-03-25","close":6960.0},{"date":"2021-03-26","close":7190.0},{"date":"2021-03-29","close":7150.0},{"date":"2021-03-30","close":7160.0},{"date":"2021-03-31","close":7460.0},{"date":"2021-04-01","close":7320.0},{"date":"2021-04-02","close":7340.0},{"date":"2021-04-05","close":7370.0},{"date":"2021-04-06","close":7340.0},{"date":"2021-04-07","close":7290.0},{"date":"2021-04-08","close":7460.0},{"date":"2021-04-09","close":7500.0},{"date":"2021-04-12","close":7810.0},{"date":"2021-04-13","close":7980.0},{"date":"2021-04-14","close":7970.0},{"date":"2021-04-15","close":8080.0},{"date":"2021-04-16","close":7650.0},{"date":"2021-04-19","close":7520.0},{"date":"2021-04-20","close":7700.0},{"date":"2021-04-21","close":7650.0},{"date":"2021-04-22","close":7530.0},{"date":"2021-04-23","close":7530.0},{"date":"2021-04-26","close":7750.0},{"date":"2021-04-27","close":7650.0},{"date":"2021-04-28","close":7640.0},{"date":"2021-04-29","close":7800.0},{"date":"2021-04-30","close":8700.0},{"date":"2021-05-03","close":9050.0},{"date":"2021-05-04","close":8590.0},{"date":"2021-05-06","close":8640.0},{"date":"2021-05-07","close":8520.0},{"date":"2021-05-10","close":8560.0},{"date":"2021-05-11","close":8960.0},{"date":"2021-05-12","close":8590.0},{"date":"2021-05-13","close":8240.0},{"date":"2021-05-14","close":8240.0},{"date":"2021-05-17","close":8020.0},{"date":"2021-05-18","close":8030.0},{"date":"2021-05-20","close":7960.0},{"date":"2021-05-21","close":7860.0},{"date":"2021-05-24","close":7730.0},{"date":"2021-05-25","close":7760.0},{"date":"2021-05-26","close":8300.0},{"date":"2021-05-27","close":8060.0},{"date":"2021-05-28","close":8260.0},{"date":"2021-05-31","close":8540.0},{"date":"2021-06-01","close":8530.0},{"date":"2021-06-02","close":8490.0},{"date":"2021-06-03","close":8510.0},{"date":"2021-06-04","close":8750.0},{"date":"2021-06-07","close":8640.0},{"date":"2021-06-08","close":8520.0},{"date":"2021-06-09","close":8980.0},{"date":"2021-06-10","close":8940.0},{"date":"2021-06-11","close":8920.0},{"date":"2021-06-14","close":8970.0},{"date":"2021-06-15","close":8810.0},{"date":"2021-06-16","close":8830.0},{"date":"2021-06-17","close":8690.0},{"date":"2021-06-18","close":8730.0},{"date":"2021-06-21","close":8510.0},{"date":"2021-06-22","close":8640.0},{"date":"2021-06-23","close":8400.0},{"date":"2021-06-24","close":8480.0},{"date":"2021-06-25","close":8560.0},{"date":"2021-06-28","close":8600.0},{"date":"2021-06-29","close":8620.0},{"date":"2021-06-30","close":8540.0},{"date":"2021-07-01","close":8490.0},{"date":"2021-07-02","close":8510.0},{"date":"2021-07-05","close":8730.0},{"date":"2021-07-06","close":8680.0},{"date":"2021-07-07","close":8660.0},{"date":"2021-07-08","close":8620.0},{"date":"2021-07-09","close":8370.0},{"date":"2021-07-12","close":8370.0},{"date":"2021-07-13","close":8510.0},{"date":"2021-07-14","close":8570.0},{"date":"2021-07-15","close":8580.0},{"date":"2021-07-16","close":8480.0},{"date":"2021-07-19","close":8380.0},{"date":"2021-07-20","close":8370.0},{"date":"2021-07-21","close":8290.0},{"date":"2021-07-22","close":8320.0},{"date":"2021-07-23","close":8340.0},{"date":"2021-07-26","close":8200.0},{"date":"2021-07-27","close":8180.0},{"date":"2021-07-28","close":8170.0},{"date":"2021-07-29","close":8110.0},{"date":"2021-07-30","close":7990.0},{"date":"2021-08-02","close":8000.0},{"date":"2021-08-03","close":8050.0},{"date":"2021-08-04","close":8240.0},{"date":"2021-08-05","close":8320.0},{"date":"2021-08-06","close":8240.0},{"date":"2021-08-09","close":8320.0},{"date":"2021-08-10","close":8200.0},{"date":"2021-08-11","close":8090.0},{"date":"2021-08-12","close":8060.0},{"date":"2021-08-13","close":8030.0},{"date":"2021-08-17","close":7690.0},{"date":"2021-08-18","close":7630.0},{"date":"2021-08-19","close":7300.0},{"date":"2021-08-20","close":7180.0},{"date":"2021-08-23","close":8290.0},{"date":"2021-08-24","close":8540.0},{"date":"2021-08-25","close":8670.0},{"date":"2021-08-26","close":8710.0},{"date":"2021-08-27","close":8800.0},{"date":"2021-08-30","close":8840.0},{"date":"2021-08-31","close":8830.0},{"date":"2021-09-01","close":8960.0},{"date":"2021-09-02","close":9290.0},{"date":"2021-09-03","close":9220.0},{"date":"2021-09-06","close":9150.0},{"date":"2021-09-07","close":9220.0},{"date":"2021-09-08","close":8830.0},{"date":"2021-09-09","close":9700.0},{"date":"2021-09-10","close":9500.0},{"date":"2021-09-13","close":9550.0},{"date":"2021-09-14","close":9510.0},{"date":"2021-09-15","close":10050.0},{"date":"2021-09-16","close":10150.0},{"date":"2021-09-17","close":10150.0},{"date":"2021-09-23","close":9720.0},{"date":"2021-09-24","close":9670.0},{"date":"2021-09-27","close":9510.0},{"date":"2021-09-28","close":9480.0},{"date":"2021-09-29","close":9500.0},{"date":"2021-09-30","close":10000.0},{"date":"2021-10-01","close":10100.0},{"date":"2021-10-05","close":10000.0},{"date":"2021-10-06","close":9690.0},{"date":"2021-10-07","close":9700.0},{"date":"2021-10-08","close":9860.0},{"date":"2021-10-12","close":9900.0},{"date":"2021-10-13","close":9740.0},{"date":"2021-10-14","close":9710.0},{"date":"2021-10-15","close":9970.0},{"date":"2021-10-18","close":10000.0},{"date":"2021-10-19","close":9940.0},{"date":"2021-10-20","close":9720.0},{"date":"2021-10-21","close":9540.0},{"date":"2021-10-22","close":9660.0},{"date":"2021-10-25","close":9930.0},{"date":"2021-10-26","close":9780.0},{"date":"2021-10-27","close":9700.0},{"date":"2021-10-28","close":9570.0},{"date":"2021-10-29","close":9560.0},{"date":"2021-11-01","close":9350.0},{"date":"2021-11-02","close":9420.0},{"date":"2021-11-03","close":9410.0},{"date":"2021-11-04","close":9080.0},{"date":"2021-11-05","close":8870.0},{"date":"2021-11-08","close":8790.0},{"date":"2021-11-09","close":8640.0},{"date":"2021-11-10","close":8870.0},{"date":"2021-11-11","close":8880.0},{"date":"2021-11-12","close":8940.0},{"date":"2021-11-15","close":8850.0},{"date":"2021-11-16","close":8580.0},{"date":"2021-11-17","close":8300.0},{"date":"2021-11-18","close":8290.0},{"date":"2021-11-19","close":8330.0},{"date":"2021-11-22","close":8090.0},{"date":"2021-11-23","close":8200.0},{"date":"2021-11-24","close":8150.0},{"date":"2021-11-25","close":8020.0},{"date":"2021-11-26","close":7850.0},{"date":"2021-11-29","close":7750.0},{"date":"2021-11-30","close":7490.0},{"date":"2021-12-01","close":7610.0},{"date":"2021-12-02","close":8010.0},{"date":"2021-12-03","close":7970.0},{"date":"2021-12-06","close":8380.0},{"date":"2021-12-07","close":8190.0},{"date":"2021-12-08","close":8310.0},{"date":"2021-12-09","close":8210.0},{"date":"2021-12-10","close":8320.0},{"date":"2021-12-13","close":8170.0},{"date":"2021-12-14","close":8170.0},{"date":"2021-12-15","close":8030.0},{"date":"2021-12-16","close":8000.0},{"date":"2021-12-17","close":7860.0},{"date":"2021-12-20","close":7720.0},{"date":"2021-12-21","close":7630.0},{"date":"2021-12-22","close":7920.0},{"date":"2021-12-23","close":7880.0},{"date":"2021-12-24","close":7880.0},{"date":"2021-12-27","close":7890.0},{"date":"2021-12-28","close":7830.0},{"date":"2021-12-29","close":7840.0},{"date":"2021-12-30","close":8040.0},{"date":"2022-01-03","close":8000.0},{"date":"2022-01-04","close":7840.0},{"date":"2022-01-05","close":7840.0},{"date":"2022-01-06","close":7810.0},{"date":"2022-01-07","close":7720.0},{"date":"2022-01-10","close":7920.0},{"date":"2022-01-11","close":7940.0},{"date":"2022-01-12","close":8300.0},{"date":"2022-01-13","close":8210.0},{"date":"2022-01-14","close":8000.0},{"date":"2022-01-17","close":7910.0},{"date":"2022-01-18","close":7870.0},{"date":"2022-01-19","close":7590.0},{"date":"2022-01-20","close":7630.0},{"date":"2022-01-21","close":7630.0},{"date":"2022-01-24","close":7430.0},{"date":"2022-01-25","close":7200.0},{"date":"2022-01-26","close":7200.0},{"date":"2022-01-27","close":6830.0},{"date":"2022-01-28","close":7070.0},{"date":"2022-02-03","close":7290.0},{"date":"2022-02-04","close":7270.0},{"date":"2022-02-07","close":7470.0},{"date":"2022-02-08","close":7470.0},{"date":"2022-02-09","close":7320.0},{"date":"2022-02-10","close":7180.0},{"date":"2022-02-11","close":7150.0},{"date":"2022-02-14","close":7220.0},{"date":"2022-02-15","close":7050.0},{"date":"2022-02-16","close":7140.0},{"date":"2022-02-17","close":7170.0},{"date":"2022-02-18","close":7210.0},{"date":"2022-02-21","close":7210.0},{"date":"2022-02-22","close":7210.0},{"date":"2022-02-23","close":7210.0},{"date":"2022-02-24","close":7240.0},{"date":"2022-02-25","close":7230.0},{"date":"2022-02-28","close":7230.0},{"date":"2022-03-02","close":7470.0},{"date":"2022-03-03","close":7850.0},{"date":"2022-03-04","close":7850.0},{"date":"2022-03-07","close":7720.0},{"date":"2022-03-08","close":7700.0},{"date":"2022-03-10","close":7700.0},{"date":"2022-03-11","close":7740.0},{"date":"2022-03-14","close":7730.0},{"date":"2022-03-15","close":7550.0},{"date":"2022-03-16","close":7540.0},{"date":"2022-03-17","close":7630.0},{"date":"2022-03-18","close":7800.0},{"date":"2022-03-21","close":7800.0},{"date":"2022-03-22","close":7990.0},{"date":"2022-03-23","close":7940.0},{"date":"2022-03-24","close":7920.0},{"date":"2022-03-25","close":8010.0},{"date":"2022-03-28","close":7880.0},{"date":"2022-03-29","close":7770.0},{"date":"2022-03-30","close":7870.0},{"date":"2022-03-31","close":7950.0},{"date":"2022-04-01","close":8070.0},{"date":"2022-04-04","close":8070.0},{"date":"2022-04-05","close":8060.0},{"date":"2022-04-06","close":7990.0},{"date":"2022-04-07","close":7960.0},{"date":"2022-04-08","close":7940.0},{"date":"2022-04-11","close":7830.0},{"date":"2022-04-12","close":7720.0},{"date":"2022-04-13","close":7950.0},{"date":"2022-04-14","close":8100.0},{"date":"2022-04-15","close":8230.0},{"date":"2022-04-18","close":8120.0},{"date":"2022-04-19","close":8280.0},{"date":"2022-04-20","close":8260.0},{"date":"2022-04-21","close":8140.0},{"date":"2022-04-22","close":8090.0},{"date":"2022-04-25","close":7940.0},{"date":"2022-04-26","close":8000.0},{"date":"2022-04-27","close":7970.0},{"date":"2022-04-28","close":7880.0},{"date":"2022-04-29","close":7860.0},{"date":"2022-05-02","close":7920.0},{"date":"2022-05-03","close":7950.0},{"date":"2022-05-04","close":8030.0},{"date":"2022-05-06","close":7890.0},{"date":"2022-05-09","close":7840.0},{"date":"2022-05-10","close":7900.0},{"date":"2022-05-11","close":7800.0},{"date":"2022-05-12","close":7710.0},{"date":"2022-05-13","close":7700.0},{"date":"2022-05-16","close":7690.0},{"date":"2022-05-17","close":7730.0},{"date":"2022-05-18","close":7610.0},{"date":"2022-05-19","close":7630.0},{"date":"2022-05-20","close":7570.0},{"date":"2022-05-23","close":7500.0},{"date":"2022-05-24","close":7440.0},{"date":"2022-05-25","close":7450.0},{"date":"2022-05-26","close":7470.0},{"date":"2022-05-27","close":7410.0},{"date":"2022-05-30","close":7430.0},{"date":"2022-05-31","close":7480.0},{"date":"2022-06-02","close":7550.0},{"date":"2022-06-03","close":7550.0},{"date":"2022-06-07","close":7650.0},{"date":"2022-06-08","close":7550.0},{"date":"2022-06-09","close":7550.0},{"date":"2022-06-10","close":7540.0},{"date":"2022-06-13","close":7320.0},{"date":"2022-06-14","close":7300.0},{"date":"2022-06-15","close":7090.0},{"date":"2022-06-16","close":7000.0},{"date":"2022-06-17","close":7490.0},{"date":"2022-06-20","close":7210.0},{"date":"2022-06-21","close":7300.0},{"date":"2022-06-22","close":7020.0},{"date":"2022-06-23","close":6840.0},{"date":"2022-06-24","close":7030.0},{"date":"2022-06-27","close":7120.0},{"date":"2022-06-28","close":7120.0},{"date":"2022-06-29","close":7120.0},{"date":"2022-06-30","close":7200.0},{"date":"2022-07-01","close":7050.0},{"date":"2022-07-04","close":6900.0},{"date":"2022-07-05","close":6900.0},{"date":"2022-07-06","close":6760.0},{"date":"2022-07-07","close":6860.0},{"date":"2022-07-08","close":6800.0},{"date":"2022-07-11","close":6800.0},{"date":"2022-07-12","close":6740.0},{"date":"2022-07-13","close":6660.0},{"date":"2022-07-14","close":6540.0},{"date":"2022-07-15","close":6590.0},{"date":"2022-07-18","close":6880.0},{"date":"2022-07-19","close":6890.0},{"date":"2022-07-20","close":6850.0},{"date":"2022-07-21","close":6850.0},{"date":"2022-07-22","close":6770.0},{"date":"2022-07-25","close":6780.0},{"date":"2022-07-26","close":6900.0},{"date":"2022-07-27","close":6900.0},{"date":"2022-07-28","close":6900.0},{"date":"2022-07-29","close":6900.0},{"date":"2022-08-01","close":6900.0},{"date":"2022-08-02","close":6880.0},{"date":"2022-08-03","close":6860.0},{"date":"2022-08-04","close":6900.0},{"date":"2022-08-05","close":6900.0},{"date":"2022-08-08","close":6810.0},{"date":"2022-08-09","close":6830.0},{"date":"2022-08-10","close":6870.0},{"date":"2022-08-11","close":6870.0},{"date":"2022-08-12","close":6860.0},{"date":"2022-08-16","close":6890.0},{"date":"2022-08-17","close":6810.0},{"date":"2022-08-18","close":6780.0},{"date":"2022-08-19","close":6700.0},{"date":"2022-08-22","close":6590.0},{"date":"2022-08-23","close":6520.0},{"date":"2022-08-24","close":6460.0},{"date":"2022-08-25","close":6400.0},{"date":"2022-08-26","close":6410.0},{"date":"2022-08-29","close":6260.0},{"date":"2022-08-30","close":6180.0},{"date":"2022-08-31","close":6030.0},{"date":"2022-09-01","close":6010.0},{"date":"2022-09-02","close":5900.0},{"date":"2022-09-05","close":5800.0},{"date":"2022-09-06","close":5920.0},{"date":"2022-09-07","close":6030.0},{"date":"2022-09-08","close":5990.0},{"date":"2022-09-13","close":5990.0},{"date":"2022-09-14","close":5990.0},{"date":"2022-09-15","close":6000.0},{"date":"2022-09-16","close":5970.0},{"date":"2022-09-19","close":5760.0},{"date":"2022-09-20","close":5600.0},{"date":"2022-09-21","close":5440.0},{"date":"2022-09-22","close":5240.0},{"date":"2022-09-23","close":5130.0},{"date":"2022-09-26","close":4815.0},{"date":"2022-09-27","close":4745.0},{"date":"2022-09-28","close":4395.0},{"date":"2022-09-29","close":4360.0},{"date":"2022-09-30","close":4300.0},{"date":"2022-10-04","close":4410.0},{"date":"2022-10-05","close":4240.0},{"date":"2022-10-06","close":4295.0},{"date":"2022-10-07","close":4430.0},{"date":"2022-10-11","close":4215.0},{"date":"2022-10-12","close":4035.0},{"date":"2022-10-13","close":4010.0},{"date":"2022-10-14","close":4070.0},{"date":"2022-10-17","close":4030.0},{"date":"2022-10-18","close":3990.0},{"date":"2022-10-19","close":4015.0},{"date":"2022-10-20","close":3930.0},{"date":"2022-10-21","close":3830.0},{"date":"2022-10-24","close":3635.0},{"date":"2022-10-25","close":3410.0},{"date":"2022-10-26","close":3330.0},{"date":"2022-10-27","close":3720.0},{"date":"2022-10-28","close":3640.0},{"date":"2022-10-31","close":3505.0},{"date":"2022-11-01","close":3655.0},{"date":"2022-11-02","close":3660.0},{"date":"2022-11-03","close":3750.0},{"date":"2022-11-04","close":3780.0},{"date":"2022-11-07","close":3785.0},{"date":"2022-11-08","close":3760.0},{"date":"2022-11-09","close":3860.0},{"date":"2022-11-10","close":3950.0},{"date":"2022-11-11","close":3945.0},{"date":"2022-11-14","close":3945.0},{"date":"2022-11-15","close":3900.0},{"date":"2022-11-16","close":3815.0},{"date":"2022-11-17","close":4055.0},{"date":"2022-11-18","close":4580.0},{"date":"2022-11-21","close":4375.0},{"date":"2022-11-22","close":4105.0},{"date":"2022-11-23","close":4170.0},{"date":"2022-11-24","close":4255.0},{"date":"2022-11-25","close":4200.0},{"date":"2022-11-28","close":4050.0},{"date":"2022-11-29","close":4560.0},{"date":"2022-11-30","close":4430.0},{"date":"2022-12-01","close":4470.0},{"date":"2022-12-02","close":4290.0},{"date":"2022-12-05","close":4210.0},{"date":"2022-12-06","close":4280.0},{"date":"2022-12-07","close":4215.0},{"date":"2022-12-08","close":4170.0},{"date":"2022-12-09","close":4150.0},{"date":"2022-12-12","close":4125.0},{"date":"2022-12-13","close":4145.0},{"date":"2022-12-14","close":4120.0},{"date":"2022-12-15","close":4120.0},{"date":"2022-12-16","close":4245.0},{"date":"2022-12-19","close":4105.0},{"date":"2022-12-20","close":4000.0},{"date":"2022-12-21","close":4000.0},{"date":"2022-12-22","close":3995.0},{"date":"2022-12-23","close":3960.0},{"date":"2022-12-26","close":3955.0},{"date":"2022-12-27","close":3980.0},{"date":"2022-12-28","close":3895.0},{"date":"2022-12-29","close":3915.0},{"date":"2023-01-02","close":3940.0},{"date":"2023-01-03","close":3870.0},{"date":"2023-01-04","close":3850.0},{"date":"2023-01-05","close":3820.0},{"date":"2023-01-06","close":3880.0},{"date":"2023-01-09","close":3900.0},{"date":"2023-01-10","close":3930.0},{"date":"2023-01-11","close":4015.0},{"date":"2023-01-12","close":3940.0},{"date":"2023-01-13","close":3945.0},{"date":"2023-01-16","close":3940.0},{"date":"2023-01-17","close":3930.0},{"date":"2023-01-18","close":3845.0},{"date":"2023-01-19","close":3800.0},{"date":"2023-01-20","close":3800.0},{"date":"2023-01-25","close":3775.0},{"date":"2023-01-26","close":3790.0},{"date":"2023-01-27","close":3845.0},{"date":"2023-01-30","close":3820.0},{"date":"2023-01-31","close":3950.0},{"date":"2023-02-01","close":3905.0},{"date":"2023-02-02","close":4030.0},{"date":"2023-02-03","close":4055.0},{"date":"2023-02-06","close":4120.0},{"date":"2023-02-07","close":4040.0},{"date":"2023-02-08","close":4045.0},{"date":"2023-02-09","close":4095.0},{"date":"2023-02-10","close":4070.0},{"date":"2023-02-13","close":4010.0},{"date":"2023-02-14","close":4015.0},{"date":"2023-02-15","close":4000.0},{"date":"2023-02-16","close":4005.0},{"date":"2023-02-17","close":4025.0},{"date":"2023-02-20","close":4040.0},{"date":"2023-02-21","close":4140.0},{"date":"2023-02-22","close":4070.0},{"date":"2023-02-23","close":4045.0},{"date":"2023-02-24","close":4020.0},{"date":"2023-02-27","close":3910.0},{"date":"2023-02-28","close":3890.0},{"date":"2023-03-02","close":3925.0},{"date":"2023-03-03","close":3910.0},{"date":"2023-03-06","close":3910.0},{"date":"2023-03-07","close":3890.0},{"date":"2023-03-08","close":3830.0},{"date":"2023-03-09","close":3860.0},{"date":"2023-03-10","close":3820.0},{"date":"2023-03-13","close":3795.0},{"date":"2023-03-14","close":3650.0},{"date":"2023-03-15","close":3770.0},{"date":"2023-03-16","close":3610.0},{"date":"2023-03-17","close":3360.0},{"date":"2023-03-20","close":3370.0},{"date":"2023-03-21","close":3375.0},{"date":"2023-03-22","close":3340.0},{"date":"2023-03-23","close":3330.0},{"date":"2023-03-24","close":3385.0},{"date":"2023-03-27","close":3375.0},{"date":"2023-03-28","close":3450.0},{"date":"2023-03-29","close":3485.0},{"date":"2023-03-30","close":3625.0},{"date":"2023-03-31","close":3640.0},{"date":"2023-04-03","close":3590.0},{"date":"2023-04-04","close":3640.0},{"date":"2023-04-05","close":3705.0},{"date":"2023-04-06","close":3640.0},{"date":"2023-04-07","close":3630.0},{"date":"2023-04-10","close":3455.0},{"date":"2023-04-11","close":3495.0},{"date":"2023-04-12","close":3465.0},{"date":"2023-04-13","close":3510.0},{"date":"2023-04-14","close":3525.0},{"date":"2023-04-17","close":3800.0},{"date":"2023-04-18","close":3750.0},{"date":"2023-04-19","close":3965.0},{"date":"2023-04-20","close":4080.0},{"date":"2023-04-21","close":3905.0},{"date":"2023-04-24","close":3810.0},{"date":"2023-04-25","close":3785.0},{"date":"2023-04-26","close":3850.0},{"date":"2023-04-27","close":3745.0},{"date":"2023-04-28","close":3635.0},{"date":"2023-05-02","close":3750.0},{"date":"2023-05-03","close":3765.0},{"date":"2023-05-04","close":3705.0},{"date":"2023-05-08","close":3745.0},{"date":"2023-05-09","close":3780.0},{"date":"2023-05-10","close":3755.0},{"date":"2023-05-11","close":3770.0},{"date":"2023-05-12","close":3685.0},{"date":"2023-05-15","close":3725.0},{"date":"2023-05-16","close":3700.0},{"date":"2023-05-17","close":3730.0},{"date":"2023-05-18","close":3710.0},{"date":"2023-05-19","close":3745.0},{"date":"2023-05-22","close":3810.0},{"date":"2023-05-23","close":3845.0},{"date":"2023-05-24","close":3885.0},{"date":"2023-05-25","close":3830.0},{"date":"2023-05-26","close":3715.0},{"date":"2023-05-30","close":3745.0},{"date":"2023-05-31","close":3695.0},{"date":"2023-06-01","close":3685.0},{"date":"2023-06-02","close":3705.0},{"date":"2023-06-05","close":3870.0},{"date":"2023-06-07","close":3920.0},{"date":"2023-06-08","close":3900.0},{"date":"2023-06-09","close":3885.0},{"date":"2023-06-12","close":3880.0},{"date":"2023-06-13","close":3865.0},{"date":"2023-06-14","close":3845.0},{"date":"2023-06-15","close":3795.0},{"date":"2023-06-16","close":3945.0},{"date":"2023-06-19","close":4015.0},{"date":"2023-06-20","close":4075.0},{"date":"2023-06-21","close":4080.0},{"date":"2023-06-22","close":4025.0},{"date":"2023-06-23","close":3915.0},{"date":"2023-06-26","close":4040.0},{"date":"2023-06-27","close":4220.0},{"date":"2023-06-28","close":4080.0},{"date":"2023-06-29","close":4030.0},{"date":"2023-06-30","close":4095.0},{"date":"2023-07-03","close":4100.0},{"date":"2023-07-04","close":4735.0},{"date":"2023-07-05","close":4665.0},{"date":"2023-07-06","close":4525.0},{"date":"2023-07-07","close":4605.0},{"date":"2023-07-10","close":4435.0},{"date":"2023-07-11","close":4455.0},{"date":"2023-07-12","close":4600.0},{"date":"2023-07-13","close":4620.0},{"date":"2023-07-14","close":4570.0},{"date":"2023-07-17","close":4670.0},{"date":"2023-07-18","close":4530.0},{"date":"2023-07-19","close":4415.0},{"date":"2023-07-20","close":4280.0},{"date":"2023-07-21","close":4220.0},{"date":"2023-07-24","close":4110.0},{"date":"2023-07-25","close":4100.0},{"date":"2023-07-26","close":4070.0},{"date":"2023-07-27","close":4030.0},{"date":"2023-07-28","close":4045.0},{"date":"2023-07-31","close":4095.0},{"date":"2023-08-01","close":4300.0},{"date":"2023-08-02","close":4330.0},{"date":"2023-08-03","close":4175.0},{"date":"2023-08-04","close":4140.0},{"date":"2023-08-07","close":4055.0},{"date":"2023-08-08","close":4200.0},{"date":"2023-08-09","close":4230.0},{"date":"2023-08-10","close":4055.0},{"date":"2023-08-11","close":4060.0},{"date":"2023-08-14","close":3955.0},{"date":"2023-08-16","close":4005.0},{"date":"2023-08-17","close":3935.0},{"date":"2023-08-18","close":3850.0},{"date":"2023-08-21","close":3845.0},{"date":"2023-08-22","close":3845.0},{"date":"2023-08-23","close":3735.0},{"date":"2023-08-24","close":3775.0},{"date":"2023-08-25","close":3875.0},{"date":"2023-08-28","close":3830.0},{"date":"2023-08-29","close":3895.0},{"date":"2023-08-30","close":3875.0},{"date":"2023-08-31","close":3815.0},{"date":"2023-09-01","close":3750.0},{"date":"2023-09-04","close":3775.0},{"date":"2023-09-05","close":3835.0},{"date":"2023-09-06","close":3780.0},{"date":"2023-09-07","close":3700.0},{"date":"2023-09-08","close":3685.0},{"date":"2023-09-11","close":3840.0},{"date":"2023-09-12","close":3780.0},{"date":"2023-09-13","close":3740.0},{"date":"2023-09-14","close":3755.0},{"date":"2023-09-15","close":3745.0},{"date":"2023-09-18","close":3725.0},{"date":"2023-09-19","close":3730.0},{"date":"2023-09-20","close":3730.0},{"date":"2023-09-21","close":3705.0},{"date":"2023-09-22","close":3690.0},{"date":"2023-09-25","close":3690.0},{"date":"2023-09-26","close":3665.0},{"date":"2023-09-27","close":3650.0},{"date":"2023-10-04","close":3575.0},{"date":"2023-10-05","close":3535.0},{"date":"2023-10-06","close":3470.0},{"date":"2023-10-10","close":3410.0},{"date":"2023-10-11","close":3465.0},{"date":"2023-10-12","close":3460.0},{"date":"2023-10-13","close":3395.0},{"date":"2023-10-16","close":3335.0},{"date":"2023-10-17","close":3365.0},{"date":"2023-10-18","close":3390.0},{"date":"2023-10-19","close":3330.0},{"date":"2023-10-20","close":3330.0},{"date":"2023-10-23","close":3335.0},{"date":"2023-10-24","close":3415.0},{"date":"2023-10-25","close":3525.0},{"date":"2023-10-26","close":3430.0},{"date":"2023-10-27","close":3515.0},{"date":"2023-10-30","close":3435.0},{"date":"2023-10-31","close":3350.0},{"date":"2023-11-01","close":3365.0},{"date":"2023-11-02","close":3370.0},{"date":"2023-11-03","close":3435.0},{"date":"2023-11-06","close":3470.0},{"date":"2023-11-07","close":3420.0},{"date":"2023-11-08","close":3450.0},{"date":"2023-11-09","close":3500.0},{"date":"2023-11-10","close":3505.0},{"date":"2023-11-13","close":3630.0},{"date":"2023-11-14","close":3790.0},{"date":"2023-11-15","close":3905.0},{"date":"2023-11-16","close":3825.0},{"date":"2023-11-17","close":3940.0},{"date":"2023-11-20","close":3935.0},{"date":"2023-11-21","close":4010.0},{"date":"2023-11-22","close":4150.0},{"date":"2023-11-23","close":4100.0},{"date":"2023-11-24","close":4100.0},{"date":"2023-11-27","close":4085.0},{"date":"2023-11-28","close":4145.0},{"date":"2023-11-29","close":4000.0},{"date":"2023-11-30","close":4000.0},{"date":"2023-12-01","close":4005.0},{"date":"2023-12-04","close":3935.0},{"date":"2023-12-05","close":3825.0},{"date":"2023-12-06","close":3800.0},{"date":"2023-12-07","close":3725.0},{"date":"2023-12-08","close":3795.0},{"date":"2023-12-11","close":3770.0},{"date":"2023-12-12","close":3730.0},{"date":"2023-12-13","close":3760.0},{"date":"2023-12-14","close":3785.0},{"date":"2023-12-15","close":3955.0},{"date":"2023-12-18","close":4000.0},{"date":"2023-12-19","close":4020.0},{"date":"2023-12-20","close":4100.0},{"date":"2023-12-21","close":4055.0},{"date":"2023-12-22","close":4100.0},{"date":"2023-12-26","close":4150.0},{"date":"2023-12-27","close":4325.0},{"date":"2023-12-28","close":4450.0},{"date":"2024-01-02","close":4040.0},{"date":"2024-01-03","close":3915.0},{"date":"2024-01-04","close":3940.0},{"date":"2024-01-05","close":3940.0},{"date":"2024-01-08","close":3890.0},{"date":"2024-01-09","close":3920.0},{"date":"2024-01-10","close":3895.0},{"date":"2024-01-11","close":3870.0},{"date":"2024-01-12","close":3830.0},{"date":"2024-01-15","close":3780.0},{"date":"2024-01-16","close":3740.0},{"date":"2024-01-17","close":3670.0},{"date":"2024-01-18","close":3670.0},{"date":"2024-01-19","close":3715.0},{"date":"2024-01-22","close":3630.0},{"date":"2024-01-23","close":3595.0},{"date":"2024-01-24","close":3540.0},{"date":"2024-01-25","close":3565.0},{"date":"2024-01-26","close":3560.0},{"date":"2024-01-29","close":3540.0},{"date":"2024-01-30","close":3490.0},{"date":"2024-01-31","close":3465.0},{"date":"2024-02-01","close":3480.0},{"date":"2024-02-02","close":3625.0},{"date":"2024-02-05","close":3650.0},{"date":"2024-02-06","close":3650.0},{"date":"2024-02-07","close":3735.0},{"date":"2024-02-08","close":3665.0},{"date":"2024-02-13","close":3670.0},{"date":"2024-02-14","close":3565.0},{"date":"2024-02-15","close":3500.0},{"date":"2024-02-16","close":3595.0},{"date":"2024-02-19","close":3620.0},{"date":"2024-02-20","close":3540.0},{"date":"2024-02-21","close":3575.0},{"date":"2024-02-22","close":3550.0},{"date":"2024-02-23","close":3600.0},{"date":"2024-02-26","close":3600.0},{"date":"2024-02-27","close":3525.0},{"date":"2024-02-28","close":3510.0},{"date":"2024-02-29","close":3520.0},{"date":"2024-03-04","close":3505.0},{"date":"2024-03-05","close":3470.0},{"date":"2024-03-06","close":3405.0},{"date":"2024-03-07","close":3400.0},{"date":"2024-03-08","close":3385.0},{"date":"2024-03-11","close":3470.0},{"date":"2024-03-12","close":3485.0},{"date":"2024-03-13","close":3420.0},{"date":"2024-03-14","close":3535.0},{"date":"2024-03-15","close":3395.0},{"date":"2024-03-18","close":3350.0},{"date":"2024-03-19","close":3280.0},{"date":"2024-03-20","close":3285.0},{"date":"2024-03-21","close":3355.0},{"date":"2024-03-22","close":3385.0},{"date":"2024-03-25","close":3350.0},{"date":"2024-03-26","close":3365.0},{"date":"2024-03-27","close":3305.0},{"date":"2024-03-28","close":3285.0},{"date":"2024-03-29","close":3295.0},{"date":"2024-04-01","close":3345.0},{"date":"2024-04-02","close":3335.0},{"date":"2024-04-03","close":3290.0},{"date":"2024-04-04","close":3290.0},{"date":"2024-04-05","close":3230.0},{"date":"2024-04-08","close":3120.0},{"date":"2024-04-09","close":3075.0},{"date":"2024-04-11","close":3045.0},{"date":"2024-04-12","close":3080.0},{"date":"2024-04-15","close":3015.0},{"date":"2024-04-16","close":2890.0},{"date":"2024-04-17","close":2900.0},{"date":"2024-04-18","close":3005.0},{"date":"2024-04-19","close":3025.0},{"date":"2024-04-22","close":3010.0},{"date":"2024-04-23","close":3100.0},{"date":"2024-04-24","close":3095.0},{"date":"2024-04-25","close":3060.0},{"date":"2024-04-26","close":3145.0},{"date":"2024-04-29","close":3150.0},{"date":"2024-04-30","close":3150.0},{"date":"2024-05-02","close":3075.0},{"date":"2024-05-03","close":3070.0},{"date":"2024-05-07","close":3110.0},{"date":"2024-05-08","close":3115.0},{"date":"2024-05-09","close":3135.0},{"date":"2024-05-10","close":3130.0},{"date":"2024-05-13","close":3260.0},{"date":"2024-05-14","close":3320.0},{"date":"2024-05-16","close":3250.0},{"date":"2024-05-17","close":3235.0},{"date":"2024-05-20","close":3260.0},{"date":"2024-05-21","close":3285.0},{"date":"2024-05-22","close":3200.0},{"date":"2024-05-23","close":3370.0},{"date":"2024-05-24","close":3360.0},{"date":"2024-05-27","close":3290.0},{"date":"2024-05-28","close":3295.0},{"date":"2024-05-29","close":3205.0},{"date":"2024-05-30","close":3190.0},{"date":"2024-05-31","close":3205.0},{"date":"2024-06-03","close":3460.0},{"date":"2024-06-04","close":3310.0},{"date":"2024-06-05","close":3115.0},{"date":"2024-06-07","close":3095.0},{"date":"2024-06-10","close":3090.0},{"date":"2024-06-11","close":3100.0},{"date":"2024-06-12","close":3125.0},{"date":"2024-06-13","close":3175.0},{"date":"2024-06-14","close":3200.0},{"date":"2024-06-17","close":3185.0},{"date":"2024-06-18","close":3385.0},{"date":"2024-06-19","close":3300.0},{"date":"2024-06-20","close":3405.0},{"date":"2024-06-21","close":3415.0},{"date":"2024-06-24","close":3415.0},{"date":"2024-06-25","close":3375.0},{"date":"2024-06-26","close":3575.0},{"date":"2024-06-27","close":3510.0},{"date":"2024-06-28","close":3585.0},{"date":"2024-07-01","close":3535.0},{"date":"2024-07-02","close":3540.0},{"date":"2024-07-03","close":3390.0},{"date":"2024-07-04","close":3415.0},{"date":"2024-07-05","close":3310.0},{"date":"2024-07-08","close":3450.0},{"date":"2024-07-09","close":3390.0},{"date":"2024-07-10","close":3380.0},{"date":"2024-07-11","close":3375.0},{"date":"2024-07-12","close":3375.0},{"date":"2024-07-15","close":3405.0},{"date":"2024-07-16","close":3375.0},{"date":"2024-07-17","close":3465.0},{"date":"2024-07-18","close":3445.0},{"date":"2024-07-19","close":3370.0},{"date":"2024-07-22","close":3545.0},{"date":"2024-07-23","close":3540.0},{"date":"2024-07-24","close":3485.0},{"date":"2024-07-25","close":3225.0},{"date":"2024-07-26","close":3270.0},{"date":"2024-07-29","close":3450.0},{"date":"2024-07-30","close":3360.0},{"date":"2024-07-31","close":3345.0},{"date":"2024-08-01","close":3330.0},{"date":"2024-08-02","close":3165.0},{"date":"2024-08-05","close":2790.0},{"date":"2024-08-06","close":3055.0},{"date":"2024-08-07","close":3150.0},{"date":"2024-08-08","close":3120.0},{"date":"2024-08-09","close":3130.0},{"date":"2024-08-12","close":3075.0},{"date":"2024-08-13","close":3055.0},{"date":"2024-08-14","close":3145.0},{"date":"2024-08-16","close":3005.0},{"date":"2024-08-19","close":2975.0},{"date":"2024-08-20","close":2990.0},{"date":"2024-08-21","close":2965.0},{"date":"2024-08-22","close":2915.0},{"date":"2024-08-23","close":2900.0},{"date":"2024-08-26","close":2875.0},{"date":"2024-08-27","close":2885.0},{"date":"2024-08-28","close":2880.0},{"date":"2024-08-29","close":2920.0},{"date":"2024-08-30","close":2900.0},{"date":"2024-09-02","close":2930.0},{"date":"2024-09-03","close":2965.0},{"date":"2024-09-04","close":2810.0},{"date":"2024-09-05","close":2785.0},{"date":"2024-09-06","close":2710.0},{"date":"2024-09-09","close":2705.0},{"date":"2024-09-10","close":2640.0},{"date":"2024-09-11","close":2655.0},{"date":"2024-09-12","close":2700.0},{"date":"2024-09-13","close":2770.0},{"date":"2024-09-19","close":2780.0},{"date":"2024-09-20","close":2675.0},{"date":"2024-09-23","close":2735.0},{"date":"2024-09-24","close":2715.0},{"date":"2024-09-25","close":2700.0},{"date":"2024-09-26","close":2735.0},{"date":"2024-09-27","close":2660.0},{"date":"2024-09-30","close":2655.0},{"date":"2024-10-02","close":2600.0},{"date":"2024-10-04","close":2635.0},{"date":"2024-10-07","close":2650.0},{"date":"2024-10-08","close":2640.0},{"date":"2024-10-10","close":2575.0},{"date":"2024-10-11","close":2500.0},{"date":"2024-10-14","close":2470.0},{"date":"2024-10-15","close":2465.0},{"date":"2024-10-16","close":2505.0},{"date":"2024-10-17","close":2495.0},{"date":"2024-10-18","close":2500.0},{"date":"2024-10-21","close":2495.0},{"date":"2024-10-22","close":2410.0},{"date":"2024-10-23","close":2285.0},{"date":"2024-10-24","close":2245.0},{"date":"2024-10-25","close":2210.0},{"date":"2024-10-28","close":2255.0},{"date":"2024-10-29","close":2220.0},{"date":"2024-10-30","close":2220.0},{"date":"2024-10-31","close":2290.0},{"date":"2024-11-01","close":2205.0},{"date":"2024-11-04","close":2250.0},{"date":"2024-11-05","close":2370.0},{"date":"2024-11-06","close":2390.0},{"date":"2024-11-07","close":2605.0},{"date":"2024-11-08","close":2750.0},{"date":"2024-11-11","close":2935.0},{"date":"2024-11-12","close":3000.0},{"date":"2024-11-13","close":2840.0},{"date":"2024-11-14","close":2920.0},{"date":"2024-11-15","close":2945.0},{"date":"2024-11-18","close":3150.0},{"date":"2024-11-19","close":3080.0},{"date":"2024-11-20","close":3165.0},{"date":"2024-11-21","close":3240.0},{"date":"2024-11-22","close":3930.0},{"date":"2024-11-25","close":4345.0},{"date":"2024-11-26","close":4070.0},{"date":"2024-11-27","close":4665.0},{"date":"2024-11-28","close":4480.0},{"date":"2024-11-29","close":4555.0},{"date":"2024-12-02","close":4500.0},{"date":"2024-12-03","close":4350.0},{"date":"2024-12-04","close":3875.0},{"date":"2024-12-05","close":3705.0},{"date":"2024-12-06","close":3495.0},{"date":"2024-12-09","close":3220.0},{"date":"2024-12-10","close":3460.0},{"date":"2024-12-11","close":3825.0},{"date":"2024-12-12","close":3635.0},{"date":"2024-12-13","close":4025.0},{"date":"2024-12-16","close":3905.0},{"date":"2024-12-17","close":4200.0},{"date":"2024-12-18","close":5390.0},{"date":"2024-12-19","close":5190.0},{"date":"2024-12-20","close":5850.0},{"date":"2024-12-23","close":6660.0},{"date":"2024-12-24","close":6560.0},{"date":"2024-12-26","close":6340.0},{"date":"2024-12-27","close":6060.0},{"date":"2024-12-30","close":5930.0},{"date":"2025-01-02","close":6080.0},{"date":"2025-01-03","close":5890.0},{"date":"2025-01-06","close":6200.0},{"date":"2025-01-07","close":7190.0},{"date":"2025-01-08","close":7270.0},{"date":"2025-01-09","close":7120.0},{"date":"2025-01-10","close":7250.0},{"date":"2025-01-13","close":7050.0},{"date":"2025-01-14","close":7110.0},{"date":"2025-01-15","close":7110.0},{"date":"2025-01-16","close":6760.0},{"date":"2025-01-17","close":6330.0},{"date":"2025-01-20","close":6350.0},{"date":"2025-01-21","close":6470.0},{"date":"2025-01-22","close":6410.0},{"date":"2025-01-23","close":5910.0},{"date":"2025-01-24","close":6290.0},{"date":"2025-01-31","close":6110.0},{"date":"2025-02-03","close":5990.0},{"date":"2025-02-04","close":6620.0},{"date":"2025-02-05","close":6240.0},{"date":"2025-02-06","close":6200.0},{"date":"2025-02-07","close":6210.0},{"date":"2025-02-10","close":6350.0},{"date":"2025-02-11","close":6610.0},{"date":"2025-02-12","close":7180.0},{"date":"2025-02-13","close":7180.0},{"date":"2025-02-14","close":7050.0},{"date":"2025-02-17","close":6760.0},{"date":"2025-02-18","close":7090.0},{"date":"2025-02-19","close":7160.0},{"date":"2025-02-20","close":6400.0},{"date":"2025-02-21","close":6290.0},{"date":"2025-02-24","close":6340.0},{"date":"2025-02-25","close":6490.0},{"date":"2025-02-26","close":6290.0},{"date":"2025-02-27","close":6140.0},{"date":"2025-02-28","close":6100.0},{"date":"2025-03-04","close":7930.0},{"date":"2025-03-05","close":9070.0},{"date":"2025-03-06","close":9080.0},{"date":"2025-03-07","close":8800.0},{"date":"2025-03-10","close":8850.0},{"date":"2025-03-11","close":8550.0},{"date":"2025-03-12","close":7820.0},{"date":"2025-03-13","close":8040.0},{"date":"2025-03-14","close":7900.0},{"date":"2025-03-17","close":7860.0},{"date":"2025-03-18","close":7940.0},{"date":"2025-03-19","close":7510.0},{"date":"2025-03-20","close":7240.0},{"date":"2025-03-21","close":7200.0},{"date":"2025-03-24","close":7130.0},{"date":"2025-03-25","close":6840.0},{"date":"2025-03-26","close":6570.0},{"date":"2025-03-27","close":6200.0},{"date":"2025-03-28","close":6150.0},{"date":"2025-03-31","close":5900.0},{"date":"2025-04-01","close":6040.0},{"date":"2025-04-02","close":6170.0},{"date":"2025-04-03","close":6570.0},{"date":"2025-04-04","close":6350.0},{"date":"2025-04-07","close":5670.0},{"date":"2025-04-08","close":6300.0},{"date":"2025-04-09","close":6520.0},{"date":"2025-04-10","close":6880.0},{"date":"2025-04-11","close":8250.0},{"date":"2025-04-14","close":8250.0},{"date":"2025-04-15","close":8030.0},{"date":"2025-04-16","close":7550.0},{"date":"2025-04-17","close":7840.0},{"date":"2025-04-18","close":7830.0},{"date":"2025-04-21","close":7560.0},{"date":"2025-04-22","close":7410.0},{"date":"2025-04-23","close":7330.0},{"date":"2025-04-24","close":7730.0},{"date":"2025-04-25","close":7980.0},{"date":"2025-04-28","close":8110.0},{"date":"2025-04-29","close":7920.0},{"date":"2025-04-30","close":7850.0},{"date":"2025-05-02","close":7740.0},{"date":"2025-05-07","close":7800.0},{"date":"2025-05-08","close":7680.0},{"date":"2025-05-09","close":7570.0},{"date":"2025-05-12","close":7220.0},{"date":"2025-05-13","close":7200.0},{"date":"2025-05-14","close":7900.0},{"date":"2025-05-15","close":7810.0},{"date":"2025-05-16","close":7340.0},{"date":"2025-05-19","close":7120.0},{"date":"2025-05-20","close":7140.0},{"date":"2025-05-21","close":7530.0},{"date":"2025-05-22","close":7480.0},{"date":"2025-05-23","close":7320.0},{"date":"2025-05-26","close":7570.0},{"date":"2025-05-27","close":7500.0},{"date":"2025-05-28","close":7270.0},{"date":"2025-05-29","close":7320.0},{"date":"2025-05-30","close":7220.0},{"date":"2025-06-02","close":7240.0},{"date":"2025-06-04","close":7320.0},{"date":"2025-06-05","close":7390.0},{"date":"2025-06-09","close":7140.0},{"date":"2025-06-10","close":7130.0},{"date":"2025-06-11","close":7120.0},{"date":"2025-06-12","close":7530.0},{"date":"2025-06-13","close":7330.0},{"date":"2025-06-16","close":7470.0},{"date":"2025-06-17","close":7540.0},{"date":"2025-06-18","close":7350.0},{"date":"2025-06-19","close":7240.0},{"date":"2025-06-20","close":7430.0},{"date":"2025-06-23","close":7390.0},{"date":"2025-06-24","close":7850.0},{"date":"2025-06-25","close":7460.0},{"date":"2025-06-26","close":8190.0},{"date":"2025-06-27","close":7960.0},{"date":"2025-06-30","close":7950.0},{"date":"2025-07-01","close":7880.0},{"date":"2025-07-02","close":7610.0},{"date":"2025-07-03","close":7480.0},{"date":"2025-07-04","close":7170.0},{"date":"2025-07-07","close":7340.0},{"date":"2025-07-08","close":7450.0},{"date":"2025-07-09","close":7470.0},{"date":"2025-07-10","close":7700.0},{"date":"2025-07-11","close":7620.0},{"date":"2025-07-14","close":7820.0},{"date":"2025-07-15","close":7770.0},{"date":"2025-07-16","close":7630.0},{"date":"2025-07-17","close":7460.0},{"date":"2025-07-18","close":7360.0},{"date":"2025-07-21","close":7540.0},{"date":"2025-07-22","close":8150.0},{"date":"2025-07-23","close":8000.0},{"date":"2025-07-24","close":7980.0},{"date":"2025-07-25","close":8440.0},{"date":"2025-07-28","close":8860.0},{"date":"2025-07-29","close":8870.0},{"date":"2025-07-30","close":8750.0},{"date":"2025-07-31","close":8910.0},{"date":"2025-08-01","close":8720.0},{"date":"2025-08-04","close":10200.0},{"date":"2025-08-05","close":10440.0},{"date":"2025-08-06","close":11430.0},{"date":"2025-08-07","close":13700.0},{"date":"2025-08-08","close":14010.0},{"date":"2025-08-11","close":14890.0},{"date":"2025-08-12","close":14440.0},{"date":"2025-08-13","close":15630.0},{"date":"2025-08-14","close":15030.0},{"date":"2025-08-18","close":14350.0},{"date":"2025-08-19","close":12660.0},{"date":"2025-08-20","close":13470.0},{"date":"2025-08-21","close":14080.0},{"date":"2025-08-22","close":13990.0},{"date":"2025-08-25","close":14150.0},{"date":"2025-08-26","close":13800.0},{"date":"2025-08-27","close":13900.0},{"date":"2025-08-28","close":15500.0},{"date":"2025-08-29","close":18880.0},{"date":"2025-09-01","close":21250.0},{"date":"2025-09-02","close":20800.0},{"date":"2025-09-03","close":23400.0},{"date":"2025-09-04","close":24350.0},{"date":"2025-09-05","close":27600.0},{"date":"2025-09-08","close":29200.0},{"date":"2025-09-09","close":27250.0},{"date":"2025-09-10","close":33100.0},{"date":"2025-09-11","close":33350.0},{"date":"2025-09-12","close":31500.0},{"date":"2025-09-15","close":33150.0},{"date":"2025-09-16","close":33050.0},{"date":"2025-09-17","close":31650.0},{"date":"2025-09-18","close":28650.0},{"date":"2025-09-19","close":29150.0},{"date":"2025-09-22","close":29100.0},{"date":"2025-09-23","close":28450.0},{"date":"2025-09-24","close":29100.0},{"date":"2025-09-25","close":28000.0},{"date":"2025-09-26","close":25600.0},{"date":"2025-09-29","close":25900.0},{"date":"2025-09-30","close":28000.0},{"date":"2025-10-01","close":27600.0},{"date":"2025-10-02","close":26650.0},{"date":"2025-10-10","close":25200.0},{"date":"2025-10-13","close":25300.0},{"date":"2025-10-14","close":23950.0},{"date":"2025-10-15","close":24200.0},{"date":"2025-10-16","close":26150.0},{"date":"2025-10-17","close":25650.0},{"date":"2025-10-20","close":25750.0},{"date":"2025-10-21","close":27900.0},{"date":"2025-10-22","close":27550.0},{"date":"2025-10-23","close":28350.0},{"date":"2025-10-24","close":28300.0},{"date":"2025-10-27","close":31550.0},{"date":"2025-10-28","close":29900.0},{"date":"2025-10-29","close":30300.0},{"date":"2025-10-30","close":29050.0},{"date":"2025-10-31","close":28100.0},{"date":"2025-11-03","close":27400.0},{"date":"2025-11-04","close":26550.0},{"date":"2025-11-05","close":25250.0},{"date":"2025-11-06","close":23550.0},{"date":"2025-11-07","close":22450.0},{"date":"2025-11-10","close":22000.0},{"date":"2025-11-11","close":20950.0},{"date":"2025-11-12","close":21250.0},{"date":"2025-11-13","close":21800.0},{"date":"2025-11-14","close":22750.0},{"date":"2025-11-17","close":24150.0},{"date":"2025-11-18","close":22650.0},{"date":"2025-11-19","close":21350.0},{"date":"2025-11-20","close":21200.0},{"date":"2025-11-21","close":20100.0},{"date":"2025-11-24","close":20550.0},{"date":"2025-11-25","close":20250.0},{"date":"2025-11-26","close":20850.0},{"date":"2025-11-27","close":20700.0},{"date":"2025-11-28","close":20800.0},{"date":"2025-12-01","close":21450.0},{"date":"2025-12-02","close":23500.0},{"date":"2025-12-03","close":22400.0},{"date":"2025-12-04","close":21800.0},{"date":"2025-12-05","close":22100.0},{"date":"2025-12-08","close":21850.0},{"date":"2025-12-09","close":22700.0},{"date":"2025-12-10","close":22450.0},{"date":"2025-12-11","close":22050.0},{"date":"2025-12-12","close":24200.0},{"date":"2025-12-15","close":23200.0},{"date":"2025-12-16","close":22300.0},{"date":"2025-12-17","close":21500.0},{"date":"2025-12-18","close":22000.0},{"date":"2025-12-19","close":21950.0},{"date":"2025-12-22","close":21650.0},{"date":"2025-12-23","close":22850.0},{"date":"2025-12-24","close":22200.0},{"date":"2025-12-26","close":21700.0},{"date":"2025-12-29","close":21600.0},{"date":"2025-12-30","close":21050.0},{"date":"2026-01-02","close":21300.0},{"date":"2026-01-05","close":20900.0},{"date":"2026-01-06","close":22050.0},{"date":"2026-01-07","close":24300.0},{"date":"2026-01-08","close":24650.0},{"date":"2026-01-09","close":26250.0},{"date":"2026-01-12","close":25900.0},{"date":"2026-01-13","close":26050.0},{"date":"2026-01-14","close":24850.0},{"date":"2026-01-15","close":26950.0},{"date":"2026-01-16","close":26800.0},{"date":"2026-01-19","close":26200.0},{"date":"2026-01-20","close":25250.0},{"date":"2026-01-21","close":24300.0},{"date":"2026-01-22","close":23750.0},{"date":"2026-01-23","close":23750.0},{"date":"2026-01-26","close":25350.0},{"date":"2026-01-27","close":27250.0},{"date":"2026-01-28","close":26200.0},{"date":"2026-01-29","close":25700.0},{"date":"2026-01-30","close":25200.0},{"date":"2026-02-02","close":24100.0},{"date":"2026-02-03","close":25000.0},{"date":"2026-02-04","close":24900.0},{"date":"2026-02-05","close":24200.0},{"date":"2026-02-06","close":23350.0},{"date":"2026-02-09","close":23950.0},{"date":"2026-02-10","close":23600.0},{"date":"2026-02-11","close":23750.0},{"date":"2026-02-12","close":23850.0},{"date":"2026-02-13","close":23950.0},{"date":"2026-02-19","close":25500.0},{"date":"2026-02-20","close":26850.0},{"date":"2026-02-23","close":25600.0},{"date":"2026-02-24","close":24950.0},{"date":"2026-02-25","close":25800.0},{"date":"2026-02-26","close":25200.0},{"date":"2026-02-27","close":25300.0},{"date":"2026-03-03","close":23350.0},{"date":"2026-03-04","close":19340.0},{"date":"2026-03-05","close":22650.0},{"date":"2026-03-06","close":23150.0},{"date":"2026-03-09","close":23600.0},{"date":"2026-03-10","close":23150.0},{"date":"2026-03-11","close":24300.0},{"date":"2026-03-12","close":25900.0},{"date":"2026-03-13","close":26900.0},{"date":"2026-03-16","close":26550.0},{"date":"2026-03-17","close":26150.0},{"date":"2026-03-18","close":27600.0},{"date":"2026-03-19","close":27800.0},{"date":"2026-03-20","close":28450.0},{"date":"2026-03-23","close":26400.0},{"date":"2026-03-24","close":27050.0},{"date":"2026-03-25","close":26950.0},{"date":"2026-03-26","close":25350.0},{"date":"2026-03-27","close":24550.0},{"date":"2026-03-30","close":22550.0},{"date":"2026-03-31","close":21750.0},{"date":"2026-04-01","close":23850.0},{"date":"2026-04-02","close":22650.0},{"date":"2026-04-03","close":24350.0},{"date":"2026-04-06","close":23400.0},{"date":"2026-04-07","close":23200.0},{"date":"2026-04-08","close":25900.0},{"date":"2026-04-09","close":25300.0},{"date":"2026-04-10","close":25900.0},{"date":"2026-04-13","close":26000.0},{"date":"2026-04-14","close":27700.0},{"date":"2026-04-15","close":27750.0},{"date":"2026-04-16","close":27500.0},{"date":"2026-04-17","close":28550.0},{"date":"2026-04-20","close":27150.0},{"date":"2026-04-21","close":28000.0},{"date":"2026-04-22","close":31000.0},{"date":"2026-04-23","close":32650.0},{"date":"2026-04-24","close":32050.0},{"date":"2026-04-27","close":31000.0},{"date":"2026-04-28","close":30300.0},{"date":"2026-04-29","close":30450.0},{"date":"2026-04-30","close":29000.0},{"date":"2026-05-04","close":28800.0},{"date":"2026-05-06","close":27850.0},{"date":"2026-05-07","close":27400.0},{"date":"2026-05-08","close":26650.0},{"date":"2026-05-11","close":27100.0},{"date":"2026-05-12","close":25400.0},{"date":"2026-05-13","close":24550.0},{"date":"2026-05-14","close":24700.0},{"date":"2026-05-15","close":23950.0},{"date":"2026-05-18","close":23100.0},{"date":"2026-05-19","close":21700.0},{"date":"2026-05-20","close":21000.0},{"date":"2026-05-21","close":22050.0},{"date":"2026-05-22","close":22550.0},{"date":"2026-05-26","close":22550.0},{"date":"2026-05-27","close":21650.0},{"date":"2026-05-28","close":20750.0},{"date":"2026-05-29","close":20550.0},{"date":"2026-06-01","close":22400.0},{"date":"2026-06-02","close":21500.0},{"date":"2026-06-04","close":22200.0},{"date":"2026-06-05","close":21750.0},{"date":"2026-06-08","close":19900.0},{"date":"2026-06-09","close":20400.0},{"date":"2026-06-10","close":20400.0},{"date":"2026-06-11","close":20800.0},{"date":"2026-06-12","close":21600.0},{"date":"2026-06-15","close":23300.0},{"date":"2026-06-16","close":22950.0},{"date":"2026-06-17","close":23900.0},{"date":"2026-06-18","close":23150.0},{"date":"2026-06-19","close":22300.0},{"date":"2026-06-22","close":21400.0},{"date":"2026-06-23","close":19600.0},{"date":"2026-06-24","close":20800.0},{"date":"2026-06-25","close":20450.0},{"date":"2026-06-26","close":20650.0},{"date":"2026-06-29","close":22450.0},{"date":"2026-06-30","close":20150.0},{"date":"2026-07-01","close":20300.0},{"date":"2026-07-02","close":19060.0},{"date":"2026-07-03","close":19450.0},{"date":"2026-07-06","close":19040.0},{"date":"2026-07-07","close":17590.0},{"date":"2026-07-08","close":16900.0},{"date":"2026-07-09","close":16680.0},{"date":"2026-07-10","close":17730.0},{"date":"2026-07-13","close":15990.0},{"date":"2026-07-14","close":15370.0},{"date":"2026-07-15","close":15820.0},{"date":"2026-07-16","close":15560.0},{"date":"2026-07-20","close":14300.0},{"date":"2026-07-21","close":14500.0},{"date":"2026-07-22","close":14830.0},{"date":"2026-07-23","close":15920.0},{"date":"2026-07-24","close":16070.0},{"date":"2026-07-27","close":16160.0},{"date":"2026-07-28","close":14550.0},{"date":"2026-07-29","close":13680.0},{"date":"2026-07-30","close":14290.0},{"date":"2026-07-31","close":15700.0},{"date":"2026-08-03","close":15540.0},{"date":"2026-08-04","close":16570.0},{"date":"2026-08-05","close":17200.0},{"date":"2026-08-06","close":16700.0},{"date":"2026-08-07","close":16700.0},{"date":"2026-08-10","close":17490.0},{"date":"2026-08-11","close":17070.0},{"date":"2026-08-12","close":17830.0},{"date":"2026-08-13","close":17910.0},{"date":"2026-08-14","close":17900.0},{"date":"2026-08-18","close":17630.0},{"date":"2026-08-19","close":17010.0},{"date":"2026-08-20","close":17640.0},{"date":"2026-08-21","close":16940.0},{"date":"2026-08-24","close":16810.0},{"date":"2026-08-25","close":17010.0},{"date":"2026-08-26","close":17060.0},{"date":"2026-08-27","close":17160.0},{"date":"2026-08-28","close":17160.0},{"date":"2026-08-31","close":16820.0},{"date":"2026-09-01","close":16500.0},{"date":"2026-09-02","close":15920.0},{"date":"2026-09-03","close":16070.0},{"date":"2026-09-04","close":16110.0},{"date":"2026-09-07","close":15850.0},{"date":"2026-09-08","close":15720.0},{"date":"2026-09-09","close":15850.0},{"date":"2026-09-10","close":15850.0},{"date":"2026-09-11","close":15990.0},{"date":"2026-09-14","close":15710.0},{"date":"2026-09-15","close":15280.0},{"date":"2026-09-16","close":14990.0},{"date":"2026-09-17","close":15690.0},{"date":"2026-09-18","close":15580.0},{"date":"2026-09-21","close":15270.0},{"date":"2026-09-22","close":15160.0},{"date":"2026-09-23","close":14890.0},{"date":"2026-09-28","close":14900.0},{"date":"2026-09-29","close":14550.0},{"date":"2026-09-30","close":14710.0},{"date":"2026-10-01","close":15000.0},{"date":"2026-10-02","close":15330.0},{"date":"2026-10-06","close":15430.0},{"date":"2026-10-07","close":14850.0},{"date":"2026-10-08","close":14250.0},{"date":"2026-10-12","close":13530.0},{"date":"2026-10-13","close":13490.0},{"date":"2026-10-14","close":13580.0},{"date":"2026-10-15","close":12260.0},{"date":"2026-10-16","close":12880.0},{"date":"2026-10-19","close":12940.0},{"date":"2026-10-20","close":12100.0},{"date":"2026-10-21","close":12530.0},{"date":"2026-10-22","close":12950.0},{"date":"2026-10-23","close":12090.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-42443.0,"foreign_net":-594.0,"institution_net":43037.0},{"date":"2026-10-21","retail_net":-52386.0,"foreign_net":29376.0,"institution_net":23010.0},{"date":"2026-10-20","retail_net":71130.0,"foreign_net":-78206.0,"institution_net":7076.0},{"date":"2026-10-19","retail_net":-24113.0,"foreign_net":63187.0,"institution_net":-39074.0},{"date":"2026-10-16","retail_net":-33135.0,"foreign_net":31551.0,"institution_net":1584.0},{"date":"2026-10-15","retail_net":36611.0,"foreign_net":-26522.0,"institution_net":-10089.0},{"date":"2026-10-14","retail_net":-26393.0,"foreign_net":66266.0,"institution_net":-39873.0},{"date":"2026-10-13","retail_net":-93993.0,"foreign_net":89746.0,"institution_net":4247.0},{"date":"2026-10-12","retail_net":-12344.0,"foreign_net":23383.0,"institution_net":-11039.0},{"date":"2026-10-08","retail_net":42091.0,"foreign_net":-25399.0,"institution_net":-16692.0},{"date":"2026-10-07","retail_net":69280.0,"foreign_net":-67771.0,"institution_net":-1509.0},{"date":"2026-10-06","retail_net":-14377.0,"foreign_net":13553.0,"institution_net":824.0},{"date":"2026-10-02","retail_net":-55930.0,"foreign_net":54603.0,"institution_net":1327.0},{"date":"2026-10-01","retail_net":-33356.0,"foreign_net":30699.0,"institution_net":2657.0},{"date":"2026-09-30","retail_net":-64036.0,"foreign_net":64519.0,"institution_net":-483.0},{"date":"2026-09-29","retail_net":57623.0,"foreign_net":-60483.0,"institution_net":2860.0},{"date":"2026-09-28","retail_net":-65214.0,"foreign_net":66887.0,"institution_net":-1673.0},{"date":"2026-09-23","retail_net":91317.0,"foreign_net":-82366.0,"institution_net":-8951.0},{"date":"2026-09-22","retail_net":125114.0,"foreign_net":-117624.0,"institution_net":-7490.0},{"date":"2026-09-21","retail_net":-7978.0,"foreign_net":9798.0,"institution_net":-1820.0},{"date":"2026-09-18","retail_net":9953.0,"foreign_net":-13729.0,"institution_net":3776.0},{"date":"2026-09-17","retail_net":-103296.0,"foreign_net":103549.0,"institution_net":-253.0},{"date":"2026-09-16","retail_net":8821.0,"foreign_net":-10159.0,"institution_net":1338.0},{"date":"2026-09-15","retail_net":35749.0,"foreign_net":-25206.0,"institution_net":-10543.0},{"date":"2026-09-14","retail_net":-6263.0,"foreign_net":4797.0,"institution_net":1466.0},{"date":"2026-09-11","retail_net":-18144.0,"foreign_net":16627.0,"institution_net":1517.0},{"date":"2026-09-10","retail_net":4059.0,"foreign_net":24045.0,"institution_net":-28104.0},{"date":"2026-09-09","retail_net":5019.0,"foreign_net":4163.0,"institution_net":-9182.0},{"date":"2026-09-08","retail_net":-780.0,"foreign_net":1577.0,"institution_net":-797.0},{"date":"2026-09-07","retail_net":24728.0,"foreign_net":-27101.0,"institution_net":2373.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-42443.0,"foreign_net":-594.0,"institution_net":43037.0},"d3":{"retail_net":-23699.0,"foreign_net":-49424.0,"institution_net":73123.0},"d7":{"retail_net":-70729.0,"foreign_net":85058.0,"institution_net":-14329.0},"d14":{"retail_net":-169358.0,"foreign_net":203872.0,"institution_net":-34514.0},"d30":{"retail_net":-72686.0,"foreign_net":163166.0,"institution_net":-90480.0}},"analysis":"최근 5일 외국인 순매수 4.53만, 기관 순매수 3.56만. 30일 누적: 외국인 16.32만, 기관 -9.05만.","foreign_flow":45314.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":35633.0},"insider_trades":[],"price_analysis":{"current":12270.0,"low_30d":12060.0,"support":12490.0,"high_30d":16360.0,"change_1d":-5.2,"change_7d":-4.8,"change_30d":-21.6,"resistance":15930.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.36,"per":null,"quarter":"2024-Q2"},{"pbr":1.5,"per":12.55,"quarter":"2024-Q3"},{"pbr":3.56,"per":102.49,"quarter":"2024-Q4"},{"pbr":3.49,"per":null,"quarter":"2025-Q1"},{"pbr":4.77,"per":22.86,"quarter":"2025-Q2"},{"pbr":16.62,"per":null,"quarter":"2025-Q3"},{"pbr":6.48,"per":36.95,"quarter":"2025-Q4"},{"pbr":6.46,"per":27.51,"quarter":"2026-Q1"},{"pbr":5.52,"per":12.94,"quarter":"2026-Q2"},{"pbr":1.47,"per":7.88,"quarter":"현재"}],"timeline":[{"close":3585.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2655.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5930.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5900.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7950.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":28000.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21050.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":21750.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":20150.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.64,"pbr_5y_low":1.5,"per_5y_avg":35.88,"per_5y_low":12.55,"current_pbr":1.47,"current_per":7.88,"pbr_5y_high":16.62,"per_5y_high":102.49,"pbr_5y_median":4.77,"per_5y_median":25.19,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 35% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ENGINEERING & CONSTRUCTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +34.8%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 7.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.51,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.97,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.36,"per":null,"close":3585.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":12.55,"close":2655.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.56,"per":102.49,"close":5930.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.49,"per":null,"close":5900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.77,"per":22.86,"close":7950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":16.62,"per":null,"close":28000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.48,"per":36.95,"close":21050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.46,"per":27.51,"close":21750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.52,"per":12.94,"close":20150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.9배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":692.65,"pbr":null,"per":null,"roa":0.023651290661705203,"roe":0.0830663755365719,"revenue":729908000000.0,"market_cap":null,"net_income":62543000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14048756829627843,"total_assets":2644380000000.0,"total_equity":752928000000.0,"profit_margin":0.0856861412671186,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":64853000000.0,"operating_margin":0.08885092367805257},{"eps":282.55,"pbr":3.72,"per":45.62,"roa":0.010407055243502984,"roe":0.036764843627287803,"revenue":541400000000.0,"market_cap":2492200000000.0,"net_income":25513000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10413372737347618,"total_assets":2451510000000.0,"total_equity":693951000000.0,"profit_margin":0.04712412264499446,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":24581000000.0,"operating_margin":0.045402659770964165},{"eps":537.81,"pbr":null,"per":null,"roa":0.019796321525330177,"roe":0.07252519459727474,"revenue":629654000000.0,"market_cap":null,"net_income":48562000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1302731341339847,"total_assets":2453082000000.0,"total_equity":669588000000.0,"profit_margin":0.077124897165745,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":50487000000.0,"operating_margin":0.0801821317739584},{"eps":43.65,"pbr":null,"per":null,"roa":0.0017224416976867882,"roe":0.011347342113294905,"revenue":452208000000.0,"market_cap":null,"net_income":3941000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0683711920178325,"total_assets":2288031000000.0,"total_equity":347306000000.0,"profit_margin":0.0087150160987864,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5794000000.0,"operating_margin":0.01281268796659944},{"eps":-73.26,"pbr":null,"per":null,"roa":-0.002894755613047099,"roe":-0.019249572231728185,"revenue":507777000000.0,"market_cap":null,"net_income":-6615000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0651348918915193,"total_assets":2285167000000.0,"total_equity":343644000000.0,"profit_margin":-0.013027372251992509,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5339000000.0,"operating_margin":0.010514458118426002},{"eps":61.53,"pbr":null,"per":null,"roa":0.002503397339081475,"roe":0.01593186803733494,"revenue":410066000000.0,"market_cap":null,"net_income":5556000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07537323260158121,"total_assets":2219384000000.0,"total_equity":348735000000.0,"profit_margin":0.013549038447469432,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5454000000.0,"operating_margin":0.013300298000809625},{"eps":-216.29,"pbr":null,"per":null,"roa":-0.008859437069644793,"roe":-0.056872948802697755,"revenue":479813000000.0,"market_cap":null,"net_income":-19530000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.061855347812585317,"total_assets":2204429000000.0,"total_equity":343397000000.0,"profit_margin":-0.04070335734963413,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1990000000.0,"operating_margin":0.004147449110382587},{"eps":575.82,"pbr":null,"per":null,"roa":0.02377807737547539,"roe":0.14219375587984334,"revenue":453768000000.0,"market_cap":null,"net_income":51994000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12412730734648543,"total_assets":2186636000000.0,"total_equity":365656000000.0,"profit_margin":0.11458278239100157,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32907000000.0,"operating_margin":0.07251943724546464},{"eps":-458.21,"pbr":null,"per":null,"roa":-0.014966113368290679,"roe":-0.1320789651781952,"revenue":484800000000.0,"market_cap":null,"net_income":-41374000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.03253506600660066,"total_assets":2764512000000.0,"total_equity":313252000000.0,"profit_margin":-0.0853424092409241,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-39544000000.0,"operating_margin":-0.08156765676567657},{"eps":156.54,"pbr":null,"per":null,"roa":0.004954656220117832,"roe":0.03984484892220177,"revenue":467581000000.0,"market_cap":null,"net_income":14135000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07705616780835833,"total_assets":2852872000000.0,"total_equity":354751000000.0,"profit_margin":0.030230056396645714,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11899000000.0,"operating_margin":0.025447997245397053},{"eps":-62.52,"pbr":null,"per":null,"roa":-0.001952891888666135,"roe":-0.0165585253672502,"revenue":765157000000.0,"market_cap":null,"net_income":-5645000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.062094445976446665,"total_assets":2890585000000.0,"total_equity":340912000000.0,"profit_margin":-0.007377570877610738,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18400000000.0,"operating_margin":0.024047352373434472},{"eps":-49.57,"pbr":null,"per":null,"roa":-0.0016113581308245682,"roe":-0.016215217525186842,"revenue":490517000000.0,"market_cap":null,"net_income":-4476000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.025047042202410927,"total_assets":2777781000000.0,"total_equity":276037000000.0,"profit_margin":-0.009125066001789948,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-40924000000.0,"operating_margin":-0.08343033982512328}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":211.63,"per":12.55,"date":"2024-09","close":2655.0,"source":"reported"},{"eps":211.63,"per":10.82,"date":"2024-10","close":2290.0,"source":"reported"},{"eps":211.63,"per":21.52,"date":"2024-11","close":4555.0,"source":"reported"},{"eps":57.86,"per":102.49,"date":"2024-12","close":5930.0,"source":"reported"},{"eps":57.86,"per":105.6,"date":"2025-01","close":6110.0,"source":"reported"},{"eps":57.86,"per":105.43,"date":"2025-02","close":6100.0,"source":"reported"},{"eps":347.8,"per":22.86,"date":"2025-06","close":7950.0,"source":"reported"},{"eps":347.8,"per":25.62,"date":"2025-07","close":8910.0,"source":"reported"},{"eps":347.8,"per":54.28,"date":"2025-08","close":18880.0,"source":"reported"},{"eps":569.73,"per":36.95,"date":"2025-12","close":21050.0,"source":"reported"},{"eps":569.73,"per":44.23,"date":"2026-01","close":25200.0,"source":"reported"},{"eps":569.73,"per":44.41,"date":"2026-02","close":25300.0,"source":"reported"},{"eps":790.75,"per":27.51,"date":"2026-03","close":21750.0,"source":"reported"},{"eps":790.75,"per":36.67,"date":"2026-04","close":29000.0,"source":"reported"},{"eps":790.75,"per":25.99,"date":"2026-05","close":20550.0,"source":"reported"},{"eps":1556.66,"per":12.94,"date":"2026-06","close":20150.0,"source":"reported"},{"eps":1556.66,"per":10.09,"date":"2026-07","close":15700.0,"source":"reported"},{"eps":1556.66,"per":10.81,"date":"2026-08","close":16820.0,"source":"reported"},{"eps":1556.66,"per":9.45,"date":"2026-09","close":14710.0,"source":"reported"},{"eps":1556.66,"per":7.77,"date":"2026-10","close":12090.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":36.4,"std":31.42,"count":20,"current":7.77,"lower_1sd":4.98,"upper_1sd":67.82},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"HJ중공업","phase":"above-fold","symbol_resolved":true}